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 | 5.84 | 3.89333333333 | 150 | 156.62 | 149.78 | 6258 | 153.71426188 | DE |
| 4 | 8.18 | 5.53975348774 | 147.66 | 156.62 | 137.18 | 7258 | 146.51429271 | DE |
| 12 | 16.62 | 11.9379399512 | 139.22 | 160.97999 | 137.18 | 7838 | 148.79886216 | DE |
| 26 | 28.12 | 22.016911995 | 127.72 | 160.97999 | 127.26 | 7959 | 146.60147446 | DE |
| 52 | 12.8 | 8.9485458613 | 143.04 | 160.97999 | 123.06 | 6857 | 144.01294923 | DE |
| 156 | 2.14 | 1.39232270657 | 153.7 | 189.32 | 123.06 | 4957 | 146.59078173 | DE |
| 260 | 86.88 | 125.986078886 | 68.96 | 189.32 | 56.66 | 4559 | 128.76249209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 156.02 | 2.34 | 1.52 | 153.46 | 156.62 | 153.26 | 9886 |
| 1742938020 | 153.68 | 0.74 | 0.48 | 152.16 | 154.8 | 152.16 | 4616 |
| 1742851620 | 152.94 | 0.88 | 0.58 | 152.02 | 154 | 152.02 | 8809 |
| 1742592420 | 152.06 | 0.52 | 0.34 | 151.76 | 152.5 | 150.97998 | 2943 |
| 1742506020 | 151.54 | 1.28 | 0.85 | 150 | 152.16 | 149.78 | 5035 |
| 1742419620 | 150.26 | 3.26 | 2.22 | 147.13999 | 150.8 | 146.34 | 4571 |
| 1742333220 | 147 | 1.42 | 0.98 | 146.69999 | 147.24 | 144.91999 | 12753 |
| 1742246820 | 145.58 | 1.54 | 1.07 | 144.78 | 145.97998 | 143.63999 | 4532 |
| 1741987620 | 144.04 | 3.04 | 2.16 | 142.66 | 144.24 | 140.72 | 3791 |
| 1741901220 | 141 | 0.26 | 0.18 | 140.5 | 142 | 140.02 | 3685 |
| 1741814820 | 140.74 | -0.24 | -0.17 | 141.28 | 143.02 | 139.78 | 5787 |
| 1741728420 | 140.97998 | -4.52 | -3.11 | 144.88 | 145.82 | 140.76 | 6485 |
| 1741642020 | 145.5 | 1.06 | 0.73 | 143.9 | 147.96 | 142.19999 | 11313 |
| 1741382820 | 144.44 | 3.02 | 2.14 | 141.63999 | 145.08 | 141.24 | 6262 |
| 1741296420 | 141.41999 | 1.68 | 1.20 | 139.8 | 141.41999 | 138.24 | 5979 |
| 1741210020 | 139.74 | -3.76 | -2.62 | 142.44 | 143.5 | 137.18 | 16482 |
| 1741123620 | 143.5 | -2.58 | -1.77 | 146.28 | 146.28 | 142.54 | 10276 |
| 1741037220 | 146.08 | -6.42 | -4.21 | 152.06 | 152.5 | 145.24 | 11028 |
| 1740778020 | 152.5 | 1.56 | 1.03 | 150.47998 | 152.5 | 149.74 | 5552 |
| 1740691620 | 150.94 | 2.84 | 1.92 | 147.66 | 151.91999 | 147.6 | 5367 |
| 1740605220 | 148.1 | -1 | -0.67 | 149.74 | 150.66 | 147.5 | 5235 |
| 1740518820 | 149.1 | -1.72 | -1.14 | 150.94 | 151.5 | 148.06 | 5368 |
| 1740432420 | 150.82 | 0.96 | 0.64 | 150.08 | 151.13999 | 149.38 | 3393 |
| 1740173220 | 149.86 | -1.02 | -0.68 | 150.46 | 151.97998 | 149.86 | 4401 |
| 1740086820 | 150.88 | -0.02 | -0.01 | 150.06 | 151.54 | 150.02 | 4654 |
| 1740000420 | 150.9 | 1.4 | 0.94 | 150.18 | 152.18 | 148.58 | 7425 |
| 1739914020 | 149.5 | 0.32 | 0.21 | 149.66 | 150.66 | 148.32 | 6433 |
| 1739827620 | 149.18 | 0.66 | 0.44 | 148.02 | 149.97998 | 147.68 | 3648 |
| 1739568420 | 148.52 | -0.9 | -0.60 | 147 | 149.6 | 146.6 | 7780 |
| 1739482020 | 149.41999 | 0.14 | 0.09 | 148.32 | 150.86 | 146.5 | 9693 |
| 1739395620 | 149.28 | -2.38 | -1.57 | 152.08 | 152.46 | 148.74 | 3632 |
| 1739309220 | 151.66 | 0.96 | 0.64 | 151.13999 | 153.22 | 150.5 | 5813 |
| 1739222820 | 150.69999 | 2.96 | 2.00 | 148.44 | 151.06 | 147.62 | 5212 |
| 1738963620 | 147.74 | 1.62 | 1.11 | 147.3 | 148.91999 | 146.22 | 9110 |
| 1738877220 | 146.12 | -0.98 | -0.67 | 147.1 | 149.6 | 145.72 | 6493 |
| 1738790820 | 147.1 | -0.02 | -0.01 | 147.38 | 147.97998 | 146 | 5197 |
| 1738704420 | 147.12 | 2.12 | 1.46 | 144.36 | 147.78 | 143.54 | 7648 |
| 1738618020 | 145 | 1.06 | 0.74 | 145 | 146.34 | 144.56 | 11033 |
| 1738358820 | 143.94 | -5.84 | -3.90 | 151.46 | 151.97998 | 143.32 | 20219 |
| 1738272420 | 149.78 | 0.66 | 0.44 | 149.76 | 150.82 | 149 | 5265 |
| 1738186020 | 149.12 | -0.64 | -0.43 | 149.63999 | 150.26 | 149 | 12964 |
| 1738099620 | 149.76 | 0 | 0.00 | 150.96 | 152.3 | 148.78 | 6453 |
| 1738013220 | 149.76 | 0.98 | 0.66 | 148.6 | 150.56 | 147.52 | 8585 |
| 1737754020 | 148.78 | -0.86 | -0.57 | 149.32 | 150.3 | 147.96 | 8090 |
| 1737667620 | 149.63999 | -0.66 | -0.44 | 150.38 | 151.69999 | 149.52 | 6774 |
| 1737581220 | 150.3 | -1.6 | -1.05 | 151.82 | 152.4 | 150.12 | 11611 |
| 1737494820 | 151.9 | -7.58 | -4.75 | 159.66 | 160 | 151.32 | 18378 |
| 1737408420 | 159.47998 | 2.18 | 1.39 | 157 | 160.97998 | 156.19999 | 32731 |
| 1737149220 | 157.3 | 2.52 | 1.63 | 155.22 | 157.3 | 154.58 | 6806 |
| 1737062820 | 154.78 | 0.96 | 0.62 | 153.91999 | 155.4 | 152.72 | 5848 |
| 1736976420 | 153.82 | 1.82 | 1.20 | 153 | 154.18 | 151.6 | 5359 |
| 1736890020 | 152 | 0.16 | 0.11 | 151.69999 | 152.4 | 150.26 | 7812 |
| 1736803620 | 151.84 | 2.76 | 1.85 | 151 | 153.84 | 150.02 | 10632 |
| 1736544420 | 149.08 | 0.84 | 0.57 | 148.02 | 150.19999 | 146.82 | 8312 |
| 1736458020 | 148.24 | 2.94 | 2.02 | 145.52 | 148.38 | 145.44 | 4395 |
| 1736371620 | 145.3 | 0.78 | 0.54 | 144.08 | 146.66 | 144.08 | 5809 |
| 1736285220 | 144.52 | 3.02 | 2.13 | 141.78 | 145.28 | 141.12 | 4539 |
| 1736198820 | 141.5 | -2.08 | -1.45 | 144 | 144.84 | 141.5 | 10457 |
| 1735939620 | 143.58 | 0.58 | 0.41 | 143.5 | 144.26 | 142.8 | 4429 |
| 1735853220 | 143 | 5 | 3.62 | 139.22 | 144.13999 | 139.22 | 7497 |
| 1735594020 | 138 | -0.32 | -0.23 | 138.84 | 139.19999 | 138 | 5566 |
| 1735334820 | 138.32 | 0.66 | 0.48 | 138.28 | 139.72 | 137.69999 | 11024 |
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
