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 | 1.16 | 0.980226466115 | 118.34 | 119.99 | 114.55 | 1916 | 117.17510715 | CS |
| 4 | 9.63 | 8.76490397743 | 109.87 | 125.01 | 107.85 | 4609 | 116.26029466 | CS |
| 12 | -0.46 | -0.383461153718 | 119.96 | 130.48 | 105.53 | 3473 | 117.14788983 | CS |
| 26 | -32.44 | -21.3505331052 | 151.94 | 185 | 105.53 | 2877 | 126.36021593 | CS |
| 52 | -21.5 | -15.2482269504 | 141 | 195.34 | 105.53 | 2297 | 134.94927118 | CS |
| 156 | 28.64 | 31.5210213515 | 90.86 | 195.34 | 38.099 | 2256 | 97.47384275 | CS |
| 260 | 82 | 218.666666667 | 37.5 | 195.34 | 22.68 | 1883 | 94.85052312 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 119.5 | 4.95 | 4.32 | 119.99 | 119.99 | 119.5 | 770 |
| 1732746540 | 114.55 | -2.02 | -1.73 | 115.0325 | 115.0325 | 114.55 | 1158 |
| 1732660140 | 116.57 | -1.05 | -0.89 | 115.84 | 117.19 | 115.84 | 1672 |
| 1732573560 | 117.617 | -0.91 | -0.77 | 118.75 | 118.75 | 117.405 | 2733 |
| 1732314000 | 118.53 | 5.13 | 4.52 | 118.34 | 119.2399 | 117.835 | 2099 |
| 1732227900 | 113.4 | 0.6 | 0.53 | 113 | 115.425 | 112.88 | 3916 |
| 1732141740 | 112.8 | -2.05 | -1.78 | 113 | 113.8 | 112.5 | 7279 |
| 1732054800 | 114.85 | -1.03 | -0.89 | 114.185 | 114.85 | 113.365 | 6373 |
| 1731968640 | 115.88 | -4.53 | -3.76 | 115.96 | 117.675 | 115.04 | 11763 |
| 1731709260 | 120.41 | -3.52 | -2.84 | 122.0875 | 122.0875 | 119.32 | 8379 |
| 1731622800 | 123.932 | 4.91 | 4.13 | 121 | 125.01 | 120.5 | 3942 |
| 1731536760 | 119.02 | -4.11 | -3.34 | 118.76 | 120.9999 | 117.4 | 2148 |
| 1731450480 | 123.13 | 4.69 | 3.96 | 122.73 | 124 | 121.5 | 10251 |
| 1731363600 | 118.44 | 2.04 | 1.75 | 116.92 | 118.88 | 116.425 | 3860 |
| 1731104400 | 116.4 | -0.75 | -0.64 | 116.64 | 116.64 | 114.81 | 2396 |
| 1731018540 | 117.15 | 6.15 | 5.54 | 114.3 | 117.15 | 114.3 | 1984 |
| 1730931600 | 111 | 0 | 0.00 | 110.5732 | 111 | 110.5732 | 898 |
| 1730845680 | 111 | 2.23 | 2.05 | 110.535 | 111.19 | 110.535 | 6381 |
| 1730759160 | 108.77 | -2.23 | -2.01 | 109.757 | 110.175 | 108.29 | 7324 |
| 1730496420 | 111 | 2.72 | 2.51 | 109.87 | 111 | 107.85 | 3020 |
| 1730409780 | 108.28 | -3.04 | -2.73 | 106 | 108.28 | 105.53 | 1988 |
| 1730323500 | 111.32 | -2.68 | -2.35 | 110 | 111.767 | 110 | 964 |
| 1730237280 | 114 | 0.21 | 0.18 | 111.956 | 114 | 110.04 | 3943 |
| 1730150880 | 113.79 | 0.79 | 0.70 | 112.34 | 115.01 | 112.34 | 2005 |
| 1729891500 | 113 | -1.22 | -1.07 | 111.24 | 113.94 | 111.24 | 1690 |
| 1729805160 | 114.223 | 3.82 | 3.46 | 113.92 | 114.223 | 112.925 | 1942 |
| 1729718940 | 110.4025 | 0.39 | 0.36 | 106.8 | 110.4025 | 106.8 | 735 |
| 1729632300 | 110.01 | -1.99 | -1.78 | 110.155 | 110.155 | 110.01 | 1253 |
| 1729545600 | 112 | -1.6 | -1.40 | 111.14 | 112.698 | 109.01 | 5299 |
| 1729286400 | 113.596 | 4.82 | 4.43 | 113.13 | 115.24 | 110.7201 | 2527 |
| 1729200000 | 108.78 | -0.09 | -0.08 | 108.845 | 109.506 | 107.976 | 2947 |
| 1729113960 | 108.87 | -0.78 | -0.71 | 109.5 | 109.5 | 108.87 | 6307 |
| 1729027680 | 109.65 | -14.9 | -11.96 | 120.65 | 121 | 109.435 | 5151 |
| 1728941220 | 124.55 | 2.11 | 1.72 | 123.67 | 124.785 | 123.36 | 3048 |
| 1728681900 | 122.44 | 3.69 | 3.11 | 117.95 | 122.44 | 117.95 | 1338 |
| 1728595560 | 118.75 | -0.28 | -0.24 | 119 | 119 | 118.5 | 1053 |
| 1728508800 | 119.0301 | -2.97 | -2.43 | 119.0301 | 119.0301 | 119.0301 | 696 |
| 1728422580 | 122 | 0.06 | 0.05 | 121.57 | 123.545 | 121.57 | 1691 |
| 1728336000 | 121.94 | -2.12 | -1.70 | 122.09 | 122.18 | 121.37 | 8943 |
| 1728077220 | 124.055 | 0.53 | 0.42 | 123.345 | 124.055 | 123.345 | 593 |
| 1727990760 | 123.53 | 0.59 | 0.48 | 123.95 | 124.06 | 123.08 | 1152 |
| 1727904000 | 122.94 | 1.13 | 0.93 | 121.76 | 122.94 | 121.76 | 722 |
| 1727818140 | 121.81 | -3.95 | -3.14 | 125 | 125 | 119.51 | 3236 |
| 1727731380 | 125.76 | 0.31 | 0.25 | 126.33 | 126.43 | 124.4 | 1047 |
| 1727472000 | 125.45 | -0.55 | -0.44 | 125.45 | 125.45 | 125.45 | 1126 |
| 1727386200 | 126 | 3.33 | 2.71 | 126.2469 | 126.86 | 126 | 5570 |
| 1727299200 | 122.67 | 2.85 | 2.37 | 122.74 | 122.74 | 122.67 | 1291 |
| 1727212800 | 119.825 | 1.57 | 1.33 | 118.95 | 119.825 | 118.95 | 630 |
| 1727126940 | 118.256 | -7.34 | -5.85 | 119.44 | 119.55 | 118 | 1990 |
| 1726867200 | 125.6 | -3.68 | -2.85 | 124.38 | 125.6 | 124.38 | 2552 |
| 1726781220 | 129.28 | 4.73 | 3.80 | 127.55 | 130.47999 | 127.55 | 3170 |
| 1726694460 | 124.55 | -0.79 | -0.63 | 125 | 125.485 | 124.508 | 1993 |
| 1726608240 | 125.34 | -1.74 | -1.37 | 125.875 | 125.875 | 124.85 | 1497 |
| 1726521720 | 127.08 | 1.74 | 1.39 | 123.68 | 127.08 | 122 | 3582 |
| 1726262940 | 125.34 | 0.92 | 0.74 | 126.1899 | 126.5 | 125.34 | 2634 |
| 1726176540 | 124.425 | 3.04 | 2.50 | 123 | 126.7 | 122.15 | 2013 |
| 1726090140 | 121.39 | 9.06 | 8.07 | 116.7601 | 121.69 | 116.7601 | 4875 |
| 1726003500 | 112.33 | -3.78 | -3.26 | 115.05 | 116.15 | 112.33 | 16424 |
| 1725917160 | 116.11 | -3.21 | -2.69 | 115.2 | 116.11 | 114.2 | 3671 |
| 1725658020 | 119.32 | -0.68 | -0.57 | 119.96 | 119.96 | 111.15 | 4034 |
| 1725571440 | 120 | -3.34 | -2.71 | 119.24 | 121.2 | 118.615 | 4200 |
| 1725485040 | 123.34 | 0.42 | 0.34 | 122.85 | 123.34 | 122.85 | 1743 |
| 1725398880 | 122.92 | -10.88 | -8.13 | 127.89 | 127.89 | 122.92 | 3391 |
| 1725053340 | 133.8 | -1.33 | -0.98 | 131.51 | 133.8 | 131.51 | 879 |
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
