We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.0462 | -0.728297946397 | 143.65 | 143.65 | 140.7 | 1500 | 142.22981874 | SP |
| 4 | -6.4762 | -4.34411054467 | 149.08 | 149.08 | 138.8107 | 1333 | 142.48651309 | SP |
| 12 | -6.1362 | -4.12545381202 | 148.74 | 149.9399 | 132.6125 | 3764 | 140.97818887 | SP |
| 26 | -4.0862 | -2.78560229054 | 146.69 | 154.7599 | 132.6125 | 4652 | 145.72460488 | SP |
| 52 | 10.9538 | 8.32039498671 | 131.65 | 154.7599 | 110.63 | 4016 | 139.30792871 | SP |
| 156 | -78.2362 | -35.426643724 | 220.84 | 235.75 | 90.055 | 7134 | 149.35787322 | SP |
| 260 | 34.6238 | 32.0650120393 | 107.98 | 265.41 | 81.5 | 10871 | 163.17817976 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 142.0162 | -0.28 | -0.20 | 142.51 | 142.51 | 142.0162 | 1489 |
| 1718663400 | 142.2986 | 0.7 | 0.50 | 141.26 | 142.5 | 140.69999 | 2487 |
| 1718404200 | 141.59469 | -0.99 | -0.70 | 141.31 | 141.6738 | 141.31 | 583 |
| 1718317800 | 142.5893 | -1.37 | -0.95 | 143.65 | 143.65 | 142.22999 | 1439 |
| 1718231400 | 143.9598 | 2.41 | 1.70 | 143.38 | 144.49 | 143.38 | 1006 |
| 1718145000 | 141.5508 | -0.04 | -0.03 | 140.77 | 141.5508 | 140.77 | 469 |
| 1718058600 | 141.5935 | 0.52 | 0.37 | 140.16999 | 141.5935 | 140.16999 | 2152 |
| 1717799400 | 141.0785 | -1.52 | -1.07 | 141.27 | 141.4687 | 141.0785 | 751 |
| 1717713000 | 142.6 | 0.19 | 0.14 | 141.91999 | 142.71019 | 141.91999 | 1229 |
| 1717626600 | 142.4077 | 2.92 | 2.09 | 140.05 | 142.50989 | 140.05 | 2073 |
| 1717540200 | 139.4898 | -0.84 | -0.60 | 139.41999 | 140.08 | 139.41999 | 699 |
| 1717453800 | 140.3305 | -0.5 | -0.35 | 142.38 | 142.38 | 139.77789 | 1074 |
| 1717194600 | 140.8285 | -1.03 | -0.73 | 142.21 | 142.21 | 138.8107 | 597 |
| 1717108200 | 141.8594 | -2.69 | -1.86 | 143.97999 | 143.97999 | 141.54 | 3556 |
| 1717021800 | 144.5494 | -1.49 | -1.02 | 144 | 144.9694 | 144 | 2779 |
| 1716935400 | 146.035 | -0.22 | -0.15 | 147.07 | 147.07 | 146.035 | 850 |
| 1716589800 | 146.2529 | 1.18 | 0.81 | 145.99 | 146.6 | 145.99 | 340 |
| 1716503400 | 145.0748 | -2.05 | -1.39 | 149.08 | 149.08 | 145.0748 | 425 |
| 1716417000 | 147.1257 | -0.48 | -0.33 | 147.32 | 148.24 | 146.91999 | 1503 |
| 1716330600 | 147.6102 | -1.15 | -0.77 | 147.62 | 147.82499 | 147.25 | 2707 |
| 1716244200 | 148.7592 | 1 | 0.68 | 147.83 | 148.8854 | 147.83 | 1720 |
| 1715985000 | 147.75569 | -0.01 | -0.01 | 148.36 | 148.36 | 147.72999 | 793 |
| 1715898600 | 147.76329 | -0.31 | -0.21 | 147.81 | 148.47 | 147.76329 | 1036 |
| 1715812200 | 148.0754 | 3.46 | 2.39 | 146.81 | 148.0754 | 146.81 | 1287 |
| 1715725800 | 144.61699 | 1.61 | 1.13 | 143.26 | 144.95249 | 143.26 | 2003 |
| 1715639400 | 143.0021 | 0.57 | 0.40 | 143.4 | 143.4172 | 142.81 | 1082 |
| 1715380200 | 142.4362 | -0.11 | -0.08 | 143.62 | 143.62 | 142.4 | 1042 |
| 1715293800 | 142.54849 | -0.1 | -0.07 | 142.37 | 142.94 | 142.29 | 1551 |
| 1715207400 | 142.65 | -2.26 | -1.56 | 142.43 | 142.65 | 142.07 | 5423 |
| 1715121000 | 144.911 | -0.36 | -0.25 | 144.9 | 145.13 | 144.68 | 2424 |
| 1715034600 | 145.2732 | 3.61 | 2.55 | 143.18 | 145.2732 | 143.18 | 544 |
| 1714775400 | 141.661 | 1.25 | 0.89 | 142.87 | 142.87 | 141.558 | 1691 |
| 1714689000 | 140.4148 | 1.8 | 1.30 | 139.69999 | 140.415 | 139.69999 | 1006 |
| 1714602600 | 138.6151 | -0.44 | -0.32 | 138.26 | 141.37 | 137.54 | 7944 |
| 1714516200 | 139.0576 | -2.67 | -1.88 | 141.55 | 141.55 | 139.0576 | 7898 |
| 1714429800 | 141.72399 | 0.88 | 0.63 | 141.5 | 141.94 | 141.5 | 9589 |
| 1714170600 | 140.83949 | 2.54 | 1.84 | 140.01 | 140.99 | 140.01 | 29020 |
| 1714084200 | 138.3 | -0.26 | -0.19 | 136.32 | 138.61 | 135.63 | 20088 |
| 1713997800 | 138.56 | 0.4 | 0.29 | 139.11 | 139.11 | 137.16 | 44498 |
| 1713911400 | 138.16409 | 3.85 | 2.86 | 135.13 | 138.79 | 135.13 | 2638 |
| 1713825000 | 134.3177 | 1.71 | 1.29 | 133.66999 | 134.6351 | 132.72 | 1934 |
| 1713565800 | 132.6125 | -3.04 | -2.24 | 134.66 | 134.66 | 132.6125 | 1200 |
| 1713479400 | 135.6516 | -0.79 | -0.58 | 136.75 | 136.75 | 135.51 | 1838 |
| 1713393000 | 136.4413 | -1.35 | -0.98 | 138.65 | 138.65 | 136.4413 | 1362 |
| 1713306600 | 137.787 | 0.62 | 0.45 | 136.65 | 137.9501 | 136.65 | 8835 |
| 1713220200 | 137.1695 | -4.23 | -2.99 | 142.59 | 142.59 | 137.1695 | 1186 |
| 1712961000 | 141.4007 | -3.89 | -2.68 | 143.63999 | 143.63999 | 141.4007 | 1819 |
| 1712874600 | 145.2949 | 1.63 | 1.13 | 144.5 | 145.2949 | 144.5 | 1360 |
| 1712788200 | 143.6676 | -3.02 | -2.06 | 143.04 | 144.62 | 143.04 | 1231 |
| 1712701800 | 146.6902 | 0.74 | 0.50 | 146.83 | 146.97 | 146.67949 | 1058 |
| 1712615400 | 145.9552 | 0.56 | 0.39 | 145.99 | 146.2038 | 145.34889 | 1561 |
| 1712356200 | 145.393 | 1.2 | 0.83 | 144.1 | 145.44 | 144.1 | 1913 |
| 1712269800 | 144.1929 | -2.13 | -1.45 | 147.93 | 148.36009 | 144.1929 | 3576 |
| 1712183400 | 146.3192 | 0.58 | 0.40 | 144.63 | 146.3192 | 144.63 | 2391 |
| 1712097000 | 145.7398 | -2.2 | -1.49 | 145.07 | 145.7398 | 144.485 | 1686 |
| 1712010600 | 147.9416 | -1.39 | -0.93 | 149.4 | 149.4 | 147.55 | 7820 |
| 1711665000 | 149.3273 | 0.61 | 0.41 | 148.74 | 149.9399 | 148.74 | 2278 |
| 1711578600 | 148.72 | 1.06 | 0.72 | 149.04 | 149.04 | 147.425 | 3395 |
| 1711492200 | 147.66 | -0.41 | -0.28 | 148.75 | 149.12 | 147.66 | 1119 |
| 1711405800 | 148.06819 | 0.11 | 0.08 | 147.15 | 148.6 | 147.15 | 4463 |
| 1711146600 | 147.9572 | -1.76 | -1.17 | 149.36 | 149.36 | 147.6578 | 1817 |
| 1711060200 | 149.7124 | 1.35 | 0.91 | 149.46 | 150.75 | 149.46 | 1560 |
| 1710973800 | 148.3582 | 2.37 | 1.62 | 145.47 | 148.54 | 145.47 | 9672 |
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
