Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.62001 | -2.47776180698 | 146.1 | 146.1 | 142.36 | 21 | 145.40380952 | DE |
| 4 | 1.03999 | 0.735287047511 | 141.44 | 146.1 | 131.38 | 51 | 140.51058761 | DE |
| 12 | 9.56 | 7.19229665907 | 132.91999 | 146.28 | 129.18 | 127 | 137.98939527 | DE |
| 26 | 25.11999 | 21.4042177914 | 117.36 | 146.28 | 111.5 | 94 | 132.60140249 | DE |
| 52 | 42.97999 | 43.1959698492 | 99.5 | 146.28 | 97 | 84 | 123.85154884 | DE |
| 156 | 36.47999 | 34.4150849057 | 106 | 146.28 | 90 | 90 | 117.03566026 | DE |
| 260 | 36.47999 | 34.4150849057 | 106 | 146.28 | 90 | 90 | 117.03566026 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 145.24 | -0.86 | -0.59 | 142.36 | 145.3 | 142.36 | 34 |
| 1732310820 | 146.1 | 2.46 | 1.71 | 146.1 | 146.1 | 146.1 | 8 |
| 1732224420 | 143.63999 | 0 | 0.00 | 143.63999 | 143.63999 | 143.63999 | 0 |
| 1732138020 | 143.63999 | 0 | 0.00 | 143.63999 | 143.63999 | 143.63999 | 0 |
| 1732051620 | 143.63999 | 0 | 0.00 | 143.63999 | 143.63999 | 143.63999 | 0 |
| 1731965220 | 143.63999 | 1.92 | 1.35 | 143.63999 | 143.63999 | 143.63999 | 35 |
| 1731705960 | 141.72 | 1.14 | 0.81 | 141.62 | 141.72 | 141.62 | 7 |
| 1731619560 | 140.58 | 0.7 | 0.50 | 139.66 | 140.58 | 139.66 | 120 |
| 1731533160 | 139.88 | -2.82 | -1.98 | 140.06 | 140.06 | 139.88 | 20 |
| 1731446820 | 142.69999 | 1.96 | 1.39 | 140.38 | 142.69999 | 140.38 | 5 |
| 1731360420 | 140.74 | 2.32 | 1.68 | 141.94 | 141.94 | 136.63999 | 418 |
| 1731101220 | 138.41999 | -4.76 | -3.32 | 138.41999 | 138.41999 | 138.41999 | 8 |
| 1731014760 | 143.18 | 5.34 | 3.87 | 143.18 | 143.18 | 143.18 | 8 |
| 1730928360 | 137.84 | 6.46 | 4.92 | 137.84 | 137.84 | 137.84 | 5 |
| 1730841960 | 131.38 | -5.16 | -3.78 | 131.38 | 131.38 | 131.38 | 30 |
| 1730755560 | 136.54 | 0 | 0.00 | 136.54 | 136.54 | 136.54 | 0 |
| 1730496360 | 136.54 | -1.08 | -0.78 | 136.54 | 136.54 | 136.54 | 3 |
| 1730409960 | 137.62 | -3.82 | -2.70 | 137.62 | 137.62 | 137.62 | 50 |
| 1730323560 | 141.44 | -1.08 | -0.76 | 141.44 | 141.44 | 141.44 | 14 |
| 1730237160 | 142.52 | 0 | 0.00 | 142.52 | 142.52 | 142.52 | 0 |
| 1730150760 | 142.52 | 0.02 | 0.01 | 142.52 | 142.52 | 142.52 | 2 |
| 1729887960 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 0 |
| 1729801560 | 142.5 | -2.24 | -1.55 | 142.5 | 142.5 | 142.5 | 1 |
| 1729715160 | 144.74 | -0.76 | -0.52 | 144.74 | 144.74 | 144.74 | 1 |
| 1729628760 | 145.5 | -0.56 | -0.38 | 145.5 | 145.5 | 145.5 | 15 |
| 1729542360 | 146.06 | -0.14 | -0.10 | 146.06 | 146.06 | 146.06 | 20 |
| 1729283160 | 146.19999 | 0 | 0.00 | 146.19999 | 146.19999 | 146.19999 | 0 |
| 1729196760 | 146.19999 | 0 | 0.00 | 146.19999 | 146.19999 | 146.19999 | 0 |
| 1729110360 | 146.19999 | 0 | 0.00 | 146.19999 | 146.19999 | 146.19999 | 0 |
| 1729023960 | 146.19999 | 2.04 | 1.42 | 146.28 | 146.28 | 146.19999 | 7 |
| 1728937620 | 144.16 | -0.84 | -0.58 | 144.47998 | 144.47998 | 144.16 | 104 |
| 1728678360 | 145 | 1.76 | 1.23 | 142.08 | 145 | 142.08 | 261 |
| 1728591960 | 143.24 | 0 | 0.00 | 143.24 | 143.24 | 143.24 | 0 |
| 1728505560 | 143.24 | 0 | 0.00 | 143.24 | 143.24 | 143.24 | 0 |
| 1728419160 | 143.24 | 0 | 0.00 | 143.24 | 143.24 | 143.24 | 0 |
| 1728332760 | 143.24 | 4.5 | 3.24 | 143.24 | 143.24 | 143.24 | 2 |
| 1728073620 | 138.74 | 0 | 0.00 | 138.74 | 138.74 | 138.74 | 0 |
| 1727987220 | 138.74 | -4.04 | -2.83 | 138.74 | 138.74 | 138.74 | 1 |
| 1727900820 | 142.78 | 0 | 0.00 | 142.78 | 142.78 | 142.78 | 0 |
| 1727814420 | 142.78 | -0.94 | -0.65 | 142.91999 | 142.91999 | 142.78 | 13 |
| 1727727960 | 143.72 | 0 | 0.00 | 143.72 | 143.72 | 143.72 | 0 |
| 1727468760 | 143.72 | 2.2 | 1.55 | 143.74 | 143.74 | 143.72 | 96 |
| 1727382360 | 141.52 | -0.2 | -0.14 | 141.6 | 141.6 | 138.6 | 173 |
| 1727295960 | 141.72 | -0.48 | -0.34 | 141.72 | 141.72 | 141.72 | 14 |
| 1727209560 | 142.19999 | -0.68 | -0.48 | 142.19999 | 142.19999 | 142.19999 | 1 |
| 1727123160 | 142.88 | 5.2 | 3.78 | 142.69999 | 142.88 | 142.69999 | 22 |
| 1726863960 | 137.68 | 0 | 0.00 | 137.68 | 137.68 | 137.68 | 0 |
| 1726777560 | 137.68 | 0 | 0.00 | 137.68 | 137.68 | 137.68 | 0 |
| 1726691160 | 137.68 | 0 | 0.00 | 137.68 | 137.68 | 137.68 | 0 |
| 1726604760 | 137.68 | -2.28 | -1.63 | 137.68 | 137.68 | 137.68 | 50 |
| 1726518420 | 139.96 | 3.46 | 2.53 | 139.96 | 139.96 | 139.96 | 7 |
| 1726259160 | 136.5 | 0 | 0.00 | 136.5 | 136.5 | 136.5 | 0 |
| 1726172760 | 136.5 | 2.44 | 1.82 | 136.5 | 136.5 | 136.5 | 180 |
| 1726086360 | 134.06 | -2.64 | -1.93 | 134.06 | 134.06 | 134.06 | 1 |
| 1725999960 | 136.69999 | 1.38 | 1.02 | 136.41999 | 136.88 | 135.04 | 3163 |
| 1725913620 | 135.32 | 0.16 | 0.12 | 135.32 | 135.32 | 135.32 | 2 |
| 1725654360 | 135.16 | 2.6 | 1.96 | 135.16 | 135.16 | 135.16 | 12 |
| 1725567960 | 132.56 | 1.14 | 0.87 | 132.56 | 132.56 | 132.56 | 50 |
| 1725481560 | 131.41999 | -1.16 | -0.87 | 129.18 | 131.88 | 129.18 | 182 |
| 1725395160 | 132.58 | 0.02 | 0.02 | 132.91999 | 132.91999 | 132.58 | 54 |
| 1725308760 | 132.56 | 0.28 | 0.21 | 134.4 | 134.4 | 132.56 | 24 |
| 1725049560 | 132.28 | 0 | 0.00 | 132.28 | 132.28 | 132.28 | 0 |
| 1724963160 | 132.28 | 5.02 | 3.94 | 129.91999 | 132.28 | 129.91999 | 83 |
| 1724876820 | 127.26 | 0 | 0.00 | 127.26 | 127.26 | 127.26 | 0 |
| 1724790420 | 127.26 | -1.5 | -1.16 | 127.26 | 127.26 | 127.26 | 10 |
| 1724704020 | 128.76 | 0 | 0.00 | 128.76 | 128.76 | 128.76 | 0 |
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
