We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -0.980753631738 | 135.61 | 137.315 | 133.93 | 2707061 | 135.58996019 | CS |
| 4 | -2.72 | -1.98540145985 | 137 | 139.64 | 132.9 | 4162720 | 136.19380637 | CS |
| 12 | -9.4 | -6.54231625835 | 143.68 | 153.4203 | 132.9 | 3613227 | 140.84072341 | CS |
| 26 | -24.74 | -15.5577914728 | 159.02 | 161.48 | 132.9 | 4033883 | 146.16690944 | CS |
| 52 | -48.02 | -26.341195831 | 182.3 | 192.98 | 132.9 | 3772610 | 152.76890785 | CS |
| 156 | -79.61 | -37.2200663893 | 213.89 | 233.72 | 132.9 | 3322689 | 175.15471959 | CS |
| 260 | 32.65 | 32.1263406474 | 101.63 | 233.72 | 81.01 | 3556851 | 158.27094058 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 134.28 | -1.25 | -0.92 | 135.26 | 135.87 | 133.93 | 3116965 |
| 1720478400 | 135.53 | -0.82 | -0.60 | 136.36 | 137.315 | 135.41 | 2771780 |
| 1720219200 | 136.35 | 0.8 | 0.59 | 135 | 136.46 | 134.44 | 3235247 |
| 1720040640 | 135.55 | 0.64 | 0.47 | 135.88 | 136.49 | 135.19 | 1539868 |
| 1719960000 | 134.91 | -1.04 | -0.76 | 135.61 | 135.96 | 134.06 | 3281349 |
| 1719873600 | 135.94999 | 0.12 | 0.09 | 136.79 | 138.1 | 135.56469 | 2666230 |
| 1719614400 | 135.83 | 0 | 0.00 | 135.83 | 135.83 | 135.83 | 0 |
| 1719528000 | 135.83 | -2.32 | -1.68 | 137.99 | 137.99 | 135.19 | 3727843 |
| 1719441600 | 138.15 | 3.79 | 2.82 | 136.41999 | 138.94999 | 135.1 | 6103126 |
| 1719355200 | 134.36 | -4.24 | -3.06 | 138.25 | 138.25 | 134.05 | 4885110 |
| 1719268800 | 138.6 | 2 | 1.46 | 137.32 | 139.63999 | 137.13999 | 3694793 |
| 1719009600 | 136.6 | -0.27 | -0.20 | 136.99 | 138.59 | 136.29 | 9247610 |
| 1718923200 | 136.87 | 2.67 | 1.99 | 134.13 | 137.49 | 133.625 | 4165213 |
| 1718750400 | 134.19999 | -1.65 | -1.21 | 136.26 | 137.24 | 133.91999 | 4110178 |
| 1718664000 | 135.85 | 0.2 | 0.15 | 135.28 | 136.29 | 134.68 | 4117626 |
| 1718404800 | 135.65 | 0.76 | 0.56 | 134.27 | 135.695 | 132.9 | 3784016 |
| 1718318400 | 134.88999 | -1.54 | -1.13 | 136.34 | 136.34 | 133.81 | 4943858 |
| 1718232000 | 136.43 | -0.92 | -0.67 | 138.68 | 138.68 | 136.21 | 3484415 |
| 1718145600 | 137.35 | -0.33 | -0.24 | 137 | 137.9832 | 136.445 | 2659731 |
| 1718059200 | 137.68 | 0.04 | 0.03 | 137.27 | 138.06 | 136.41 | 3632998 |
| 1717800000 | 137.63999 | 0.08 | 0.06 | 137 | 139.59 | 136.38 | 3209390 |
| 1717713600 | 137.56 | -0.01 | -0.01 | 137.01 | 137.72 | 135.85499 | 2852018 |
| 1717627200 | 137.57 | 1.94 | 1.43 | 136.15 | 137.69 | 135.19999 | 3113679 |
| 1717540800 | 135.63 | -2.79 | -2.02 | 138 | 138.31 | 135.5 | 3874225 |
| 1717454400 | 138.41999 | -0.51 | -0.37 | 138.94 | 139.79 | 137.35 | 2725213 |
| 1717195200 | 138.93 | 2.07 | 1.51 | 137.55 | 139.07 | 136.12 | 5890409 |
| 1717108800 | 136.86 | 2.45 | 1.82 | 134.66999 | 136.99 | 133.58 | 4077153 |
| 1717022400 | 134.41 | -3.17 | -2.30 | 136.93 | 136.93 | 134.3 | 3993507 |
| 1716936000 | 137.58 | -1.08 | -0.78 | 138 | 139.2155 | 136.2439 | 3241180 |
| 1716590400 | 138.66 | -0.44 | -0.32 | 140.37 | 140.49 | 137.93 | 2994095 |
| 1716504000 | 139.1 | -4.67 | -3.25 | 143.01 | 143.175 | 139.03 | 4434685 |
| 1716417600 | 143.77 | -1.65 | -1.13 | 144.49 | 145 | 142.78 | 3590040 |
| 1716331200 | 145.41999 | -2.17 | -1.47 | 147.84 | 147.84 | 145.12 | 2750365 |
| 1716244800 | 147.59 | -1.65 | -1.11 | 148.32 | 149.56989 | 147.29 | 1819061 |
| 1715985600 | 149.24 | -0.42 | -0.28 | 149.57 | 149.71 | 148.175 | 1956390 |
| 1715899200 | 149.66 | 1.72 | 1.16 | 148.1 | 150.03 | 147.38 | 2298446 |
| 1715812800 | 147.94 | 0 | 0.00 | 148.46 | 149 | 147.79 | 2693237 |
| 1715726400 | 147.94 | -2.66 | -1.77 | 151.33 | 153.4203 | 147.88 | 3595612 |
| 1715640000 | 150.6 | 3.23 | 2.19 | 147.62 | 150.78 | 147.62 | 4185327 |
| 1715380800 | 147.37 | -0.69 | -0.47 | 146.94 | 147.99 | 146.51 | 2504435 |
| 1715294400 | 148.06 | 0.29 | 0.20 | 148 | 148.38999 | 147.215 | 2504548 |
| 1715208000 | 147.77 | 0.68 | 0.46 | 146.32 | 147.93 | 145.91999 | 2799605 |
| 1715121600 | 147.09 | 0.42 | 0.29 | 147.37 | 147.75 | 146.365 | 3403507 |
| 1715035200 | 146.66999 | 0.24 | 0.16 | 147.79 | 147.81 | 146.165 | 2073255 |
| 1714776000 | 146.43 | -0.79 | -0.54 | 147.96 | 148.19999 | 146.41999 | 2038985 |
| 1714689600 | 147.22 | 1.3 | 0.89 | 147.69 | 147.81 | 146.58 | 2038794 |
| 1714603200 | 145.91999 | -1.56 | -1.06 | 147.28 | 148.13999 | 145.37 | 2851408 |
| 1714516800 | 147.47999 | -1.07 | -0.72 | 147.62 | 148.215 | 146.655 | 2402393 |
| 1714430400 | 148.55 | 0.96 | 0.65 | 147.82 | 150.88 | 147.82 | 2654148 |
| 1714171200 | 147.59 | 0.2 | 0.14 | 146.83 | 148.72 | 146.81 | 2607304 |
| 1714084800 | 147.38999 | 0.77 | 0.53 | 147.33 | 148.43 | 145.28 | 3552887 |
| 1713998400 | 146.62 | -2.25 | -1.51 | 148.26 | 148.26 | 143.78 | 5284358 |
| 1713912000 | 148.87 | 3.51 | 2.41 | 146.62 | 149.74 | 145.25 | 6370197 |
| 1713825600 | 145.36 | 2.59 | 1.81 | 143.22 | 146.07 | 142.56 | 4543842 |
| 1713566400 | 142.77 | 0.03 | 0.02 | 142.88999 | 144.12 | 142.55 | 5118493 |
| 1713480000 | 142.74 | 0.49 | 0.34 | 143.08 | 143.31 | 141.88 | 3430495 |
| 1713393600 | 142.25 | -0.64 | -0.45 | 142.5 | 143.41999 | 141.35 | 4162874 |
| 1713307200 | 142.88999 | -1.96 | -1.35 | 144.54 | 144.71 | 142.71 | 4195929 |
| 1713220800 | 144.85 | -0.06 | -0.04 | 145.88999 | 146.54 | 143.43 | 3271009 |
| 1712961600 | 144.91 | -4.1 | -2.75 | 147.97999 | 148.3 | 144.3542 | 4108822 |
| 1712875200 | 149.01 | 1.75 | 1.19 | 147.44 | 149.22 | 147.1 | 2228752 |
| 1712788800 | 147.26 | -3.31 | -2.20 | 148.31 | 148.5 | 146.1 | 4012577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
