We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.32 | 4.01357978121 | 132.55 | 139.24 | 131.12 | 894228 | 135.14712904 | CS |
| 4 | -1.55 | -1.11174867307 | 139.42 | 140.52 | 130.65 | 1117356 | 136.21232129 | CS |
| 12 | 10.31 | 8.08247099404 | 127.56 | 146.08 | 126.96 | 1286275 | 137.74118035 | CS |
| 26 | 25.74 | 22.9554980826 | 112.13 | 146.08 | 109.3928 | 1215154 | 130.01496728 | CS |
| 52 | 23.81 | 20.8749780817 | 114.06 | 146.08 | 87.59 | 1316741 | 114.11818609 | CS |
| 156 | 17.55 | 14.5861037234 | 120.32 | 146.08 | 72.08 | 1271658 | 106.39099823 | CS |
| 260 | 56.61 | 69.6652719665 | 81.26 | 146.08 | 54.62 | 1172717 | 98.60278056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737600 | 137.87 | 1.53 | 1.12 | 137.22 | 139.24 | 136.05 | 818127 |
| 1720651200 | 136.34 | 2.75 | 2.06 | 133.82 | 136.43 | 133.33 | 861214 |
| 1720564800 | 133.59 | -0.47 | -0.35 | 134.1 | 134.62 | 133.49 | 938702 |
| 1720478400 | 134.06 | -0.2 | -0.15 | 134.81 | 135.97999 | 133.86 | 746780 |
| 1720219200 | 134.26 | 1.55 | 1.17 | 132.55 | 134.3 | 131.12 | 1106316 |
| 1720040640 | 132.71 | 0.44 | 0.33 | 132.27 | 133.41999 | 131.645 | 858241 |
| 1719960000 | 132.27 | 0.74 | 0.56 | 130.97 | 132.69999 | 130.65 | 896017 |
| 1719873600 | 131.53 | -4.1 | -3.02 | 136.25 | 136.25 | 130.94999 | 1570688 |
| 1719614400 | 135.63 | -0.76 | -0.56 | 136.63999 | 137.99 | 134.3 | 2197591 |
| 1719528000 | 136.38999 | 0.18 | 0.13 | 136.71 | 137.22 | 136.09 | 829911 |
| 1719441600 | 136.21 | -0.72 | -0.53 | 135.71 | 136.6 | 135.01 | 1246678 |
| 1719355200 | 136.93 | -1.41 | -1.02 | 137.82 | 138.07 | 135.97 | 1217955 |
| 1719268800 | 138.34 | -0.33 | -0.24 | 138.83 | 140.16 | 137.88 | 1181277 |
| 1719009600 | 138.66999 | -0.56 | -0.40 | 139.18 | 139.18 | 137.33 | 1704657 |
| 1718923200 | 139.22999 | -1.14 | -0.81 | 140 | 140.37 | 138.845 | 973092 |
| 1718750400 | 140.37 | 0.83 | 0.59 | 139.54 | 140.52 | 138.76 | 906261 |
| 1718664000 | 139.54 | 1.52 | 1.10 | 137.93 | 139.845 | 137.36 | 1175794 |
| 1718404800 | 138.02 | -2.65 | -1.88 | 139.41999 | 140.37 | 135.99 | 883115 |
| 1718318400 | 140.66999 | -0.01 | -0.01 | 140.25 | 140.94 | 139.34 | 818884 |
| 1718232000 | 140.68 | 2.16 | 1.56 | 140.44 | 141.44 | 139.965 | 656534 |
| 1718145600 | 138.52 | -0.73 | -0.52 | 138.71 | 138.71 | 137.12 | 725402 |
| 1718059200 | 139.25 | 1.93 | 1.41 | 136.93 | 139.25 | 136.57 | 1304140 |
| 1717800000 | 137.32 | 0.45 | 0.33 | 135.935 | 137.96 | 135.56 | 849577 |
| 1717713600 | 136.87 | -2.8 | -2.00 | 139.22 | 140.19999 | 136.24 | 1190313 |
| 1717627200 | 139.66999 | 2.57 | 1.87 | 137.5 | 139.75 | 137.13 | 972876 |
| 1717540800 | 137.1 | -1.51 | -1.09 | 138.19 | 138.72999 | 136.33 | 1078073 |
| 1717454400 | 138.61 | -2.41 | -1.71 | 141.19999 | 141.24 | 137.35 | 2466157 |
| 1717195200 | 141.02 | 1.62 | 1.16 | 139.71 | 141.38999 | 138.13 | 3015212 |
| 1717108800 | 139.4 | 1.45 | 1.05 | 137.94999 | 140.16 | 137.06 | 1751459 |
| 1717022400 | 137.94999 | -2.41 | -1.72 | 138.69999 | 139.09 | 137.16999 | 2200248 |
| 1716936000 | 140.36 | -3.89 | -2.70 | 144.16999 | 144.405 | 140.16999 | 2029835 |
| 1716590400 | 144.25 | 0.53 | 0.37 | 144.78 | 145.09 | 143.02 | 1477072 |
| 1716504000 | 143.72 | -1.48 | -1.02 | 145.88999 | 145.88999 | 143.41 | 810617 |
| 1716417600 | 145.19999 | -0.75 | -0.51 | 145.66 | 145.8577 | 144.68 | 1306324 |
| 1716331200 | 145.94999 | 0.18 | 0.12 | 145.56 | 146.08 | 144.375 | 961332 |
| 1716244800 | 145.77 | 2.45 | 1.71 | 143.58 | 145.93 | 143.38999 | 1242783 |
| 1715985600 | 143.32 | 0.64 | 0.45 | 143.1 | 143.38 | 141.96 | 2306161 |
| 1715899200 | 142.68 | -1.11 | -0.77 | 143.4 | 143.61 | 142.53 | 1603179 |
| 1715812800 | 143.79 | 1.72 | 1.21 | 142.93 | 144.03 | 142.88 | 1390234 |
| 1715726400 | 142.07 | 0.8 | 0.57 | 141.26 | 142.72 | 140.9 | 949794 |
| 1715640000 | 141.27 | -1.73 | -1.21 | 143 | 143.3 | 140.745 | 1276878 |
| 1715380800 | 143 | 0.39 | 0.27 | 142.88 | 143.62 | 142.3 | 704054 |
| 1715294400 | 142.61 | 1.41 | 1.00 | 141.3 | 142.72 | 140.715 | 956164 |
| 1715208000 | 141.19999 | 1.17 | 0.84 | 139.91999 | 141.3 | 139.75 | 894358 |
| 1715121600 | 140.03 | 0.83 | 0.60 | 139.66999 | 141.25 | 138.66999 | 1307599 |
| 1715035200 | 139.19999 | 1.99 | 1.45 | 138.03 | 139.21 | 137.36 | 953468 |
| 1714776000 | 137.21 | 1.22 | 0.90 | 137.5 | 138.46 | 135.16 | 1417974 |
| 1714689600 | 135.99 | 5.03 | 3.84 | 132.43 | 137.175 | 132.02 | 2784660 |
| 1714603200 | 130.96 | 0.26 | 0.20 | 130.61 | 133.07 | 130.165 | 1773949 |
| 1714516800 | 130.69999 | -1.89 | -1.43 | 132.05 | 133.71 | 130.58 | 1396750 |
| 1714430400 | 132.59 | 0.19 | 0.14 | 132.46 | 133.34 | 131.66999 | 1277842 |
| 1714171200 | 132.4 | 1.79 | 1.37 | 130.41 | 132.65 | 129.79 | 1112264 |
| 1714084800 | 130.61 | -0.06 | -0.05 | 129.43 | 131.199 | 128.09719 | 936579 |
| 1713998400 | 130.66999 | -0.05 | -0.04 | 131.5 | 132.22999 | 129.58 | 1050307 |
| 1713912000 | 130.72 | 1.74 | 1.35 | 129.62 | 130.86 | 129.28 | 945635 |
| 1713825600 | 128.97999 | 1.14 | 0.89 | 128.16 | 129.79 | 127.45 | 1061915 |
| 1713566400 | 127.84 | 0.68 | 0.53 | 127.56 | 128.66 | 126.96 | 2248650 |
| 1713480000 | 127.16 | 0.94 | 0.74 | 127.16 | 128.46 | 126.91 | 1135974 |
| 1713393600 | 126.22 | -1.78 | -1.39 | 128.49 | 128.9 | 124.66 | 1440683 |
| 1713307200 | 128 | 0.71 | 0.56 | 126.49 | 128.72999 | 126.28 | 1107441 |
| 1713220800 | 127.29 | -0.82 | -0.64 | 129.21 | 129.88 | 126.7 | 991363 |
| 1712961600 | 128.11 | -0.68 | -0.53 | 127.94 | 128.67089 | 127.185 | 897210 |
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
