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 | 6.6 | 5.79964850615 | 113.8 | 120.74 | 108.46 | 1928 | 114.90882481 | DE |
| 4 | 14.58 | 13.7781137781 | 105.82 | 120.74 | 102.2 | 961 | 111.03142233 | DE |
| 12 | 14.78 | 13.9935618254 | 105.62 | 120.74 | 101.5 | 604 | 108.57083267 | DE |
| 26 | 25.91 | 27.4208910996 | 94.49 | 120.74 | 93.06 | 633 | 105.44541749 | DE |
| 52 | 38.6 | 47.1882640587 | 81.8 | 120.74 | 80.2 | 676 | 96.37138692 | DE |
| 156 | 57.4 | 91.1111111111 | 63 | 120.74 | 51.28 | 399 | 87.58636715 | DE |
| 260 | 63.81 | 112.758437887 | 56.59 | 120.74 | 51.28 | 330 | 86.09827745 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 120.74 | 1.38 | 1.16 | 119.2 | 120.74 | 118.5 | 1064 |
| 1732570020 | 119.36 | 2.92 | 2.51 | 116.94 | 119.36 | 116.1 | 785 |
| 1732310820 | 116.44 | 2.28 | 2.00 | 114.94 | 117 | 114.72 | 3157 |
| 1732224420 | 114.16 | 0.74 | 0.65 | 113.38 | 114.34 | 112 | 633 |
| 1732138020 | 113.42 | 0.1 | 0.09 | 114.48 | 116.96 | 108.46 | 1949 |
| 1732051620 | 113.32 | 0.32 | 0.28 | 113.8 | 114.22 | 111.76 | 3117 |
| 1731965220 | 113 | -1.16 | -1.02 | 113.44 | 115.14 | 113 | 980 |
| 1731705960 | 114.16 | -1.08 | -0.94 | 113.1 | 114.16 | 113.1 | 325 |
| 1731619560 | 115.24 | -0.18 | -0.16 | 115.92 | 115.92 | 114.6 | 83 |
| 1731533160 | 115.42 | 2.68 | 2.38 | 112.56 | 115.42 | 111.88 | 188 |
| 1731446820 | 112.74 | 1.44 | 1.29 | 110.56 | 112.74 | 110.56 | 639 |
| 1731360420 | 111.3 | 1.26 | 1.15 | 109.66 | 111.9 | 109.66 | 193 |
| 1731101220 | 110.04 | 1.88 | 1.74 | 107.92 | 110.04 | 107.92 | 163 |
| 1731014760 | 108.16 | 1.66 | 1.56 | 108.02 | 108.28 | 107.24 | 275 |
| 1730928360 | 106.5 | 3 | 2.90 | 108 | 112 | 106.5 | 2480 |
| 1730841960 | 103.5 | 0.5 | 0.49 | 103.62 | 104.04 | 103.12 | 270 |
| 1730755560 | 103 | -2.02 | -1.92 | 103.56 | 103.66 | 102.2 | 2014 |
| 1730496360 | 105.02 | 0.84 | 0.81 | 104.52 | 105.02 | 104.1 | 228 |
| 1730409960 | 104.18 | 0.04 | 0.04 | 103.38 | 104.22 | 103.18 | 602 |
| 1730323560 | 104.14 | -1.82 | -1.72 | 105.38 | 105.66 | 104.14 | 531 |
| 1730237160 | 105.96 | 0.12 | 0.11 | 105.82 | 106.12 | 105 | 610 |
| 1730150760 | 105.84 | 0.46 | 0.44 | 105.5 | 106.16 | 105.24 | 464 |
| 1729888020 | 105.38 | 0.12 | 0.11 | 105.46 | 106.12 | 105.14 | 470 |
| 1729801560 | 105.26 | -0.88 | -0.83 | 106.12 | 106.56 | 105.26 | 232 |
| 1729715160 | 106.14 | -0.54 | -0.51 | 106.48 | 107.26 | 105.94 | 321 |
| 1729628760 | 106.68 | 0.2 | 0.19 | 106.08 | 107 | 106.08 | 343 |
| 1729542360 | 106.48 | -2.34 | -2.15 | 108.76 | 108.76 | 106.36 | 748 |
| 1729283160 | 108.82 | -0.16 | -0.15 | 108.82 | 108.82 | 108.82 | 1 |
| 1729196760 | 108.98 | 1.4 | 1.30 | 108.4 | 109.18 | 108.22 | 363 |
| 1729110360 | 107.58 | -0.12 | -0.11 | 107.02 | 107.82 | 106.76 | 412 |
| 1729023960 | 107.7 | 1.8 | 1.70 | 106.34 | 107.86 | 105.46 | 1734 |
| 1728937620 | 105.9 | 2.12 | 2.04 | 104.44 | 105.9 | 103.6 | 471 |
| 1728678360 | 103.78 | 0.44 | 0.43 | 102.44 | 103.78 | 102.44 | 538 |
| 1728591960 | 103.34 | -1.16 | -1.11 | 104.54 | 104.8 | 103.34 | 221 |
| 1728505560 | 104.5 | 1.54 | 1.50 | 103.66 | 104.5 | 103.46 | 351 |
| 1728419160 | 102.96 | 0.62 | 0.61 | 102.5 | 103 | 101.5 | 437 |
| 1728332760 | 102.34 | -2.18 | -2.09 | 104.68 | 104.76 | 101.74 | 519 |
| 1728073560 | 104.52 | 0.14 | 0.13 | 104.02 | 105.04 | 103.88 | 416 |
| 1727987220 | 104.38 | -0.3 | -0.29 | 104.8 | 105.4 | 104.38 | 351 |
| 1727900820 | 104.68 | -0.18 | -0.17 | 104.9 | 105.92 | 104.62 | 883 |
| 1727814420 | 104.86 | 0 | 0.00 | 105.06 | 106.08 | 104.86 | 182 |
| 1727728020 | 104.86 | -0.54 | -0.51 | 105.02 | 105.34 | 104.68 | 408 |
| 1727468760 | 105.4 | 0.3 | 0.29 | 106.42 | 106.42 | 105.32 | 64 |
| 1727382360 | 105.1 | -0.48 | -0.45 | 106.22 | 106.88 | 105.1 | 528 |
| 1727295960 | 105.58 | 0.12 | 0.11 | 105.14 | 105.58 | 104.64 | 39 |
| 1727209560 | 105.46 | 0.06 | 0.06 | 104.92 | 106.04 | 104.92 | 349 |
| 1727123160 | 105.4 | -0.18 | -0.17 | 105.32 | 106.72 | 105 | 199 |
| 1726864020 | 105.58 | -0.2 | -0.19 | 105.9 | 106.4 | 105.58 | 131 |
| 1726777560 | 105.78 | 0.04 | 0.04 | 105.58 | 106.08 | 105.58 | 292 |
| 1726691220 | 105.74 | -1.1 | -1.03 | 106.02 | 106.88 | 105.74 | 1047 |
| 1726604760 | 106.84 | -1.06 | -0.98 | 107.02 | 108 | 106.84 | 172 |
| 1726518420 | 107.9 | -0.42 | -0.39 | 108.18 | 108.56 | 107.48 | 154 |
| 1726259160 | 108.32 | 1.92 | 1.80 | 107.14 | 108.32 | 106.38 | 180 |
| 1726172760 | 106.4 | -0.38 | -0.36 | 107.12 | 107.68 | 106.4 | 709 |
| 1726086360 | 106.78 | -0.22 | -0.21 | 106.78 | 106.98 | 106.24 | 116 |
| 1725999960 | 107 | 0.48 | 0.45 | 106.32 | 107 | 105.48 | 902 |
| 1725913620 | 106.52 | 1.8 | 1.72 | 105.08 | 106.52 | 104.56 | 452 |
| 1725654360 | 104.72 | -1.04 | -0.98 | 106.64 | 106.64 | 104.6 | 688 |
| 1725567960 | 105.76 | 0.52 | 0.49 | 106.42 | 106.42 | 105.22 | 154 |
| 1725481560 | 105.24 | -1.28 | -1.20 | 106.32 | 106.5 | 105.24 | 325 |
| 1725395160 | 106.52 | 0.14 | 0.13 | 105.62 | 106.82 | 105.16 | 669 |
| 1725308760 | 106.38 | 0.76 | 0.72 | 105.6 | 106.38 | 105.3 | 504 |
| 1725049560 | 105.62 | -0.4 | -0.38 | 106.08 | 106.66 | 105.34 | 693 |
| 1724963160 | 106.02 | -2.2 | -2.03 | 107 | 108.68 | 106.02 | 518 |
| 1724876760 | 108.22 | 0.22 | 0.20 | 108.1 | 108.62 | 107.82 | 780 |
| 1724790420 | 108 | 0.54 | 0.50 | 108 | 108.8 | 106.5 | 3171 |
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
