Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.74 | -0.505982905983 | 146.25 | 149.7 | 143.27 | 630704 | 146.86357989 | CS |
| 4 | 2.24 | 1.56348153835 | 143.27 | 152.9 | 141.1 | 565472 | 147.09989262 | CS |
| 12 | 11.29 | 8.41156310535 | 134.22 | 152.9 | 124.99 | 628250 | 139.65839566 | CS |
| 26 | 21.45 | 17.2900209576 | 124.06 | 152.9 | 119.75 | 632593 | 132.89204807 | CS |
| 52 | 46.71 | 47.2773279352 | 98.8 | 152.9 | 89.93 | 581641 | 119.73857872 | CS |
| 156 | 87.84 | 152.314895093 | 57.67 | 152.9 | 54.28 | 605518 | 91.36497575 | CS |
| 260 | 98.07 | 206.724283305 | 47.44 | 152.9 | 34.7 | 670887 | 71.89116503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 145.51 | -1.33 | -0.91 | 146.78 | 147.84 | 144.78 | 610924 |
| 1732228800 | 146.84 | 2.93 | 2.04 | 143.88999 | 147.33 | 143.27 | 884900 |
| 1732142400 | 143.91 | -4.84 | -3.25 | 148.61 | 148.66 | 143.59 | 781220 |
| 1732056000 | 148.75 | 0 | 0.00 | 147.62 | 149.33 | 147.5 | 407734 |
| 1731969600 | 148.75 | 0.68 | 0.46 | 147.61 | 149.69999 | 147.61 | 377317 |
| 1731710400 | 148.07 | 1.07 | 0.73 | 146.25 | 148.22 | 145.8 | 702347 |
| 1731624000 | 147 | -0.56 | -0.38 | 147.16999 | 148.94999 | 146.13 | 664222 |
| 1731537600 | 147.56 | -0.98 | -0.66 | 148.46 | 148.46 | 146.76 | 540555 |
| 1731451200 | 148.54 | -0.49 | -0.33 | 149.62 | 149.62 | 147.57 | 627078 |
| 1731364800 | 149.03 | -1.97 | -1.30 | 151.11 | 152.9 | 148.32 | 471562 |
| 1731105600 | 151 | 1.61 | 1.08 | 149.41 | 151.08 | 148.3 | 574676 |
| 1731019200 | 149.38999 | 0.9 | 0.61 | 148.27 | 150.03 | 147.31 | 446983 |
| 1730932800 | 148.49 | -1 | -0.67 | 152.41999 | 152.41999 | 146.66999 | 613956 |
| 1730846400 | 149.49 | -0.51 | -0.34 | 149.24 | 149.56 | 147.69999 | 451940 |
| 1730760000 | 150 | 3.51 | 2.40 | 147.11 | 150.03 | 147 | 685086 |
| 1730497200 | 146.49 | 1.6 | 1.10 | 145 | 149.62 | 144.57 | 509738 |
| 1730410800 | 144.88999 | 0.49 | 0.34 | 144.31 | 145.19 | 143.83 | 606547 |
| 1730324400 | 144.4 | -0.2 | -0.14 | 143.66999 | 145.36 | 142.72 | 388808 |
| 1730238000 | 144.6 | 0.94 | 0.65 | 143.21 | 144.9 | 143 | 481237 |
| 1730151600 | 143.66 | 2 | 1.41 | 141.69 | 143.79 | 141.1 | 708471 |
| 1729892400 | 141.66 | -1.66 | -1.16 | 143.27 | 143.78 | 141.32 | 385053 |
| 1729806000 | 143.32 | 0.11 | 0.08 | 141.44999 | 143.6 | 141.44999 | 354666 |
| 1729719600 | 143.21 | 0.48 | 0.34 | 142.72999 | 143.38 | 142.08 | 246128 |
| 1729633200 | 142.72999 | -0.3 | -0.21 | 143 | 143.25 | 141.16 | 373843 |
| 1729546800 | 143.03 | -1.71 | -1.18 | 144.4 | 145.53 | 142.38999 | 418225 |
| 1729287600 | 144.74 | 0.31 | 0.21 | 144.52 | 145.12 | 144.13 | 267014 |
| 1729201200 | 144.43 | 0.85 | 0.59 | 143.91 | 145.1 | 143.91 | 345366 |
| 1729114800 | 143.58 | -0.67 | -0.46 | 144.1 | 144.34 | 142.62 | 616715 |
| 1729028400 | 144.25 | 0.22 | 0.15 | 143.65 | 145.36 | 143.4 | 828904 |
| 1728682800 | 144.03 | 3.9 | 2.78 | 140.82 | 144.59 | 140.82 | 639812 |
| 1728596400 | 140.13 | 1.42 | 1.02 | 139.71 | 140.85 | 139.46 | 414545 |
| 1728510000 | 138.71 | 0 | 0.00 | 138.71 | 138.71 | 138.71 | 0 |
| 1728423600 | 138.71 | 1.04 | 0.76 | 137.25 | 138.91999 | 137.22 | 451715 |
| 1728337200 | 137.66999 | -0.31 | -0.22 | 137.97999 | 138.97999 | 136.85 | 652633 |
| 1728078000 | 137.97999 | 0.05 | 0.04 | 138.19999 | 139.07 | 137.25 | 453356 |
| 1727991600 | 137.93 | -0.01 | -0.01 | 137.66999 | 138.84 | 136.6 | 452204 |
| 1727905200 | 137.94 | 1.28 | 0.94 | 135.5 | 139.76 | 135.5 | 484617 |
| 1727818800 | 136.66 | -1.88 | -1.36 | 137.99 | 138.44999 | 135.44999 | 1260927 |
| 1727730000 | 138.54 | 1.69 | 1.23 | 136.25 | 138.88 | 136.25 | 535818 |
| 1727473200 | 136.85 | -0.2 | -0.15 | 137.05 | 138.3 | 136.82 | 672680 |
| 1727386800 | 137.05 | 0.29 | 0.21 | 135.66 | 137.97 | 135.5 | 726374 |
| 1727300400 | 136.76 | 0.62 | 0.46 | 136.08 | 137.36 | 135.26 | 657833 |
| 1727214000 | 136.13999 | 0.63 | 0.46 | 136.15 | 136.44999 | 135.12 | 419362 |
| 1727127600 | 135.51 | 0.13 | 0.10 | 135.34 | 136.55 | 134.5 | 461125 |
| 1726868400 | 135.38 | 0.11 | 0.08 | 135.5 | 136.1 | 133.94 | 1606089 |
| 1726782000 | 135.27 | 0.84 | 0.62 | 135.5 | 135.9 | 134.28 | 749508 |
| 1726695600 | 134.43 | -0.27 | -0.20 | 134.71 | 136.3 | 134.16 | 711437 |
| 1726609200 | 134.69999 | -1.78 | -1.30 | 136.47999 | 136.59 | 133.62 | 640944 |
| 1726522800 | 136.47999 | 3 | 2.25 | 133.44 | 137 | 133.41 | 1088511 |
| 1726263600 | 133.47999 | -1.67 | -1.24 | 134.5 | 135.31 | 133.07 | 854619 |
| 1726177200 | 135.15 | -0.38 | -0.28 | 133.87 | 136.76 | 133.57 | 814731 |
| 1726090800 | 135.53 | 7.29 | 5.68 | 129.1 | 135.79 | 128.91999 | 1177131 |
| 1726004400 | 128.24 | 0 | 0.00 | 128.24 | 128.24 | 128.24 | 0 |
| 1725918000 | 128.24 | -0.03 | -0.02 | 129.05 | 130.16999 | 128.12 | 779915 |
| 1725658800 | 128.27 | -2.35 | -1.80 | 130.6 | 132.06 | 128.15 | 727291 |
| 1725572400 | 130.62 | -3.2 | -2.39 | 133.46 | 133.55 | 130.13 | 693018 |
| 1725486000 | 133.82 | 0.66 | 0.50 | 132.8 | 134.34 | 131.5 | 609263 |
| 1725399600 | 133.16 | -3.34 | -2.45 | 136.21 | 136.21 | 132.63 | 323507 |
| 1725054000 | 136.5 | 2.39 | 1.78 | 134.22 | 136.71 | 133.85 | 999728 |
| 1724967600 | 134.11 | -2.33 | -1.71 | 136.1 | 136.77 | 133.61 | 425120 |
| 1724881200 | 136.44 | -0.63 | -0.46 | 136.96 | 137.71 | 135.69999 | 383458 |
| 1724794800 | 137.07 | 0.96 | 0.71 | 134.5 | 137.46 | 134.5 | 551836 |
| 1724708400 | 136.11 | 0.93 | 0.69 | 135 | 136.19 | 135 | 252162 |
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
