We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 3.64 | 2.59444048468 | 140.3 | 144.51 | 139.85 | 112104 | 143.10383672 | CS |
| 4 | 8.62 | 6.37008572273 | 135.32 | 144.51 | 134.44 | 164395 | 139.10508068 | CS |
| 12 | 8.94 | 6.62222222222 | 135 | 147 | 131.31 | 197905 | 139.05421597 | CS |
| 26 | -4.1 | -2.76952175088 | 148.04 | 148.3 | 126.25 | 233807 | 137.21032238 | CS |
| 52 | -39.36 | -21.47299509 | 183.3 | 184.04 | 126.25 | 221304 | 141.82722606 | CS |
| 156 | -46.64 | -24.472662399 | 190.58 | 206.97 | 126.25 | 224276 | 160.87397659 | CS |
| 260 | -1.56 | -1.07216494845 | 145.5 | 213.85 | 67.39 | 259804 | 149.54161838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 143.94 | -0.05 | -0.03 | 144.5 | 144.5 | 142.62 | 219850 |
| 1722030000 | 143.99 | 0.98 | 0.69 | 144.25 | 144.28 | 143 | 105394 |
| 1721943600 | 143.01 | 1.05 | 0.74 | 141.27 | 144.51 | 141.27 | 107502 |
| 1721857200 | 141.96 | -1.34 | -0.94 | 143.01 | 143.94999 | 141.16999 | 101553 |
| 1721770800 | 143.3 | 0.38 | 0.27 | 142.91 | 144.22 | 141.56 | 164920 |
| 1721684400 | 142.91999 | 2.65 | 1.89 | 140.3 | 143.72 | 139.85 | 130978 |
| 1721425200 | 140.27 | 0 | 0.00 | 140.27 | 140.27 | 140.27 | 0 |
| 1721338800 | 140.27 | -0.21 | -0.15 | 140.38 | 140.77 | 139.4 | 135242 |
| 1721252400 | 140.47999 | -0.83 | -0.59 | 140.66 | 141.5 | 139.61 | 148823 |
| 1721166000 | 141.31 | 3.26 | 2.36 | 138.06 | 141.31 | 138.06 | 100079 |
| 1721079600 | 138.05 | -2.89 | -2.05 | 140.86 | 140.86 | 137.6 | 177930 |
| 1720820400 | 140.94 | 1.83 | 1.32 | 139.12 | 141.4 | 139.12 | 213209 |
| 1720734000 | 139.11 | 1.57 | 1.14 | 137.59 | 139.59 | 137.43 | 197752 |
| 1720647600 | 137.54 | 1.09 | 0.80 | 136.5 | 137.61 | 135.75 | 198147 |
| 1720561200 | 136.44999 | -0.81 | -0.59 | 137.16 | 137.16 | 135.3 | 122755 |
| 1720474800 | 137.26 | 0.98 | 0.72 | 136.08 | 137.93 | 136.08 | 210665 |
| 1720215600 | 136.28 | -1.6 | -1.16 | 137.93 | 137.93 | 135.66999 | 335812 |
| 1720129200 | 137.88 | 0.15 | 0.11 | 137.18 | 138.28 | 137 | 194184 |
| 1720042800 | 137.72999 | 1.79 | 1.32 | 135.74 | 138.46 | 135.74 | 306056 |
| 1719956400 | 135.94 | 0.2 | 0.15 | 135.32 | 138.21 | 134.44 | 151709 |
| 1719610800 | 135.74 | 0.71 | 0.53 | 135.38999 | 136.11 | 135 | 503660 |
| 1719524400 | 135.03 | 1.21 | 0.90 | 133.84 | 136.18 | 133.12 | 128673 |
| 1719438000 | 133.82 | -1.88 | -1.39 | 135 | 135.11 | 132.82 | 163461 |
| 1719351600 | 135.69999 | -2.58 | -1.87 | 138.21 | 138.21 | 135.61 | 86182 |
| 1719265200 | 138.28 | 2.03 | 1.49 | 136.41 | 138.5 | 135.94999 | 107034 |
| 1719006000 | 136.25 | -0.09 | -0.07 | 136.37 | 136.47999 | 134.51 | 513124 |
| 1718919600 | 136.34 | 0.4 | 0.29 | 135.47 | 137.19 | 135.3 | 102624 |
| 1718833200 | 135.94 | 0.46 | 0.34 | 135.3 | 136.97 | 135.08 | 104126 |
| 1718746800 | 135.47999 | -0.64 | -0.47 | 135.69999 | 137.01 | 135.13999 | 114913 |
| 1718660400 | 136.12 | 0.97 | 0.72 | 134.44 | 136.69999 | 134.44 | 127091 |
| 1718401200 | 135.15 | -3.16 | -2.28 | 137.29 | 137.29 | 132.74 | 193137 |
| 1718314800 | 138.31 | -2.12 | -1.51 | 140.49 | 140.49 | 137.72999 | 105999 |
| 1718228400 | 140.43 | 2.26 | 1.64 | 139.37 | 142.38999 | 139.37 | 237326 |
| 1718142000 | 138.16999 | -0.81 | -0.58 | 138.5 | 139.38999 | 138 | 148709 |
| 1718055600 | 138.97999 | 0.29 | 0.21 | 138.38999 | 140 | 138.28 | 230877 |
| 1717796400 | 138.69 | -1.35 | -0.96 | 139.32 | 139.5 | 138.59 | 68157 |
| 1717710000 | 140.04 | 0.09 | 0.06 | 139.6 | 140.22 | 138.84 | 177495 |
| 1717623600 | 139.94999 | -0.05 | -0.04 | 140.43 | 141.15 | 139.75 | 118622 |
| 1717537200 | 140 | 2.18 | 1.58 | 137.37 | 140.24 | 137.37 | 223165 |
| 1717450800 | 137.82 | 1.78 | 1.31 | 135.55 | 138.19999 | 134.46 | 161221 |
| 1717191600 | 136.04 | 4.41 | 3.35 | 132 | 136.19999 | 131.31 | 386535 |
| 1717105200 | 131.63 | -1.39 | -1.04 | 133.07 | 133.65 | 131.35 | 150594 |
| 1717018800 | 133.02 | -1.65 | -1.23 | 133.52 | 135.1 | 132.62 | 263234 |
| 1716932400 | 134.66999 | -2.43 | -1.77 | 136.44999 | 136.44999 | 133.38 | 149801 |
| 1716846000 | 137.1 | 0.35 | 0.26 | 136.76 | 137.5 | 136.01 | 44521 |
| 1716586800 | 136.75 | -2.6 | -1.87 | 139.41 | 140.11 | 136.51 | 180400 |
| 1716500400 | 139.35 | -2.02 | -1.43 | 141.43 | 141.78 | 138.56 | 102736 |
| 1716414000 | 141.37 | -1.69 | -1.18 | 142.5 | 142.5 | 140.4 | 245159 |
| 1716327600 | 143.06 | -1.11 | -0.77 | 145.35 | 145.35 | 142.02 | 274272 |
| 1715982000 | 144.16999 | 1.89 | 1.33 | 142.28 | 145.19999 | 141.84 | 228360 |
| 1715895600 | 142.28 | -0.35 | -0.25 | 142.66 | 142.94999 | 141.31 | 121296 |
| 1715809200 | 142.63 | -1.67 | -1.16 | 144.47999 | 145.08 | 142.53 | 157887 |
| 1715722800 | 144.3 | -0.97 | -0.67 | 145.71 | 146.15 | 143.49 | 198915 |
| 1715636400 | 145.27 | 1.2 | 0.83 | 144.15 | 145.8 | 144.15 | 399896 |
| 1715377200 | 144.07 | -1.58 | -1.08 | 146 | 147 | 142.63 | 463350 |
| 1715290800 | 145.65 | 9.35 | 6.86 | 137.99 | 146.6 | 137.97999 | 607705 |
| 1715204400 | 136.3 | 0.48 | 0.35 | 134.49 | 137.05 | 134 | 260969 |
| 1715118000 | 135.82 | -0.79 | -0.58 | 136.84 | 137 | 135.41 | 295850 |
| 1715031600 | 136.61 | 2.6 | 1.94 | 135 | 136.88 | 135 | 207896 |
| 1714772400 | 134.01 | 1.52 | 1.15 | 133.46 | 134.55 | 132.77 | 195402 |
| 1714686000 | 132.49 | 0.04 | 0.03 | 133.24 | 133.28 | 131.52 | 319107 |
| 1714599600 | 132.44999 | -0.54 | -0.41 | 132.81 | 133.69 | 130.74 | 439967 |
| 1714513200 | 132.99 | -0.82 | -0.61 | 133.46 | 133.79 | 132.09 | 274732 |
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
