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 | 2.5 | 2.11667090001 | 118.11 | 122.1599 | 115.75 | 3764012 | 117.78029619 | CS |
| 4 | -3.29 | -2.65536723164 | 123.9 | 132.285 | 110.342 | 4912882 | 120.68894976 | CS |
| 12 | -9.59 | -7.36559139785 | 130.2 | 134.3024 | 110.342 | 3728364 | 123.30572362 | CS |
| 26 | 11.42 | 10.4588332265 | 109.19 | 138.61 | 108.26 | 3978774 | 123.61575447 | CS |
| 52 | 32.73 | 37.2439690487 | 87.88 | 138.61 | 77.81 | 4248095 | 108.61505888 | CS |
| 156 | 40.53 | 50.6118881119 | 80.08 | 199.675 | 61.34 | 4282022 | 107.68585736 | CS |
| 260 | 80.26 | 198.909541512 | 40.35 | 199.675 | 27.55 | 4084484 | 96.71643472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812500 | 118.47 | 1.72 | 1.47 | 118.83 | 119 | 117.63 | 3525070 |
| 1715726100 | 116.75 | -1.51 | -1.28 | 118 | 118.4134 | 115.9 | 3449372 |
| 1715639700 | 118.26 | -0.71 | -0.60 | 119.45 | 119.8 | 118.11 | 3234857 |
| 1715380500 | 118.97 | 3.1 | 2.68 | 116.45 | 119.44 | 115.8208 | 5167725 |
| 1715294100 | 115.87 | -1.41 | -1.20 | 118.11 | 118.32 | 115.75 | 3443034 |
| 1715207700 | 117.28 | 4.88 | 4.34 | 114.08 | 117.75 | 113.4101 | 8319709 |
| 1715121300 | 112.4 | -14.57 | -11.48 | 113.5 | 116.35 | 110.342 | 21735770 |
| 1715034900 | 126.97 | 2.7 | 2.17 | 123.52 | 127 | 122.13 | 5714413 |
| 1714775700 | 124.27 | -1.19 | -0.95 | 127.56 | 127.88 | 123.53 | 3883705 |
| 1714689300 | 125.46 | -0.96 | -0.76 | 127.66 | 128.5899 | 124.6 | 3794083 |
| 1714602900 | 126.42 | 0.92 | 0.73 | 127.02 | 129.62 | 123.39 | 4213855 |
| 1714516500 | 125.5 | -3.57 | -2.77 | 128.25 | 129.84 | 125.45 | 3415307 |
| 1714430100 | 129.07 | -2.38 | -1.81 | 132 | 132.02 | 128.4557 | 2730525 |
| 1714170900 | 131.44999 | 6.2 | 4.95 | 131.34 | 132.285 | 128.195 | 5116376 |
| 1714084500 | 125.25 | -1.82 | -1.43 | 123.66 | 126.53 | 122.59 | 2942282 |
| 1713998100 | 127.07 | 0.63 | 0.50 | 126.69 | 130.38 | 125.57 | 3280644 |
| 1713911700 | 126.44 | 4.37 | 3.58 | 125.5 | 131.47999 | 123.75 | 5098481 |
| 1713825300 | 122.07 | 1.98 | 1.65 | 120.48 | 122.49 | 118.46 | 2970964 |
| 1713566100 | 120.09 | -4.93 | -3.94 | 124.7 | 125.67 | 119.9 | 3626796 |
| 1713479700 | 125.02 | 1.47 | 1.19 | 123.9 | 126.77 | 122.4 | 2594673 |
| 1713393300 | 123.55 | -3.4 | -2.68 | 127.228 | 128.09 | 123.44 | 3475003 |
| 1713306900 | 126.95 | 1.13 | 0.90 | 125.94 | 128.29 | 124.85 | 3016536 |
| 1713220500 | 125.82 | -1.69 | -1.33 | 127.91 | 130.22 | 125.38 | 3845120 |
| 1712961300 | 127.51 | -3.29 | -2.52 | 129.09 | 131.58 | 127.45 | 3651235 |
| 1712874900 | 130.8 | 4.98 | 3.96 | 127.79 | 131.33 | 127 | 5160305 |
| 1712788500 | 125.82 | 0.38 | 0.30 | 121.35 | 125.979 | 121.35 | 3279196 |
| 1712702100 | 125.44 | -0.32 | -0.25 | 127.2 | 128.5 | 124.38 | 1913208 |
| 1712615700 | 125.76 | 1.36 | 1.09 | 125.34 | 125.98 | 122.885 | 1475472 |
| 1712356500 | 124.4 | 3.68 | 3.05 | 121.04 | 125.73 | 119.8 | 2527736 |
| 1712270100 | 120.72 | -0.79 | -0.65 | 122.59 | 125.555 | 120.56 | 2734798 |
| 1712183700 | 121.51 | -2.88 | -2.32 | 123.83 | 125.47 | 121.465 | 2741270 |
| 1712097300 | 124.39 | 1.24 | 1.01 | 120.49 | 124.55 | 118.83 | 2680095 |
| 1712010900 | 123.15 | -0.45 | -0.36 | 123.78 | 124.32 | 121.56 | 2187561 |
| 1711665300 | 123.6 | 0.09 | 0.07 | 123.16 | 125.36 | 122.1491 | 1886725 |
| 1711578900 | 123.51 | 0.06 | 0.05 | 125.31 | 125.96 | 122.3301 | 2280890 |
| 1711492500 | 123.45 | 0.79 | 0.64 | 123.57 | 124.29 | 122.37 | 2128235 |
| 1711406100 | 122.66 | -0.36 | -0.29 | 122.23 | 123.29 | 121.0001 | 1140846 |
| 1711146900 | 123.02 | 0.16 | 0.13 | 122.5 | 123.4005 | 121.17 | 1517026 |
| 1711060500 | 122.86 | -0.58 | -0.47 | 125.01 | 127.46 | 122.39 | 2110522 |
| 1710974100 | 123.44 | 1.63 | 1.34 | 122.64 | 124.08 | 121.23 | 2928341 |
| 1710887700 | 121.81 | 0.94 | 0.78 | 119.44 | 121.91 | 118.75 | 2724857 |
| 1710801300 | 120.87 | 0.45 | 0.37 | 121.47 | 122.85 | 120.56 | 2068475 |
| 1710542100 | 120.42 | -2.23 | -1.82 | 122.96 | 123.5 | 119.79 | 4325685 |
| 1710455700 | 122.65 | -0.94 | -0.76 | 122.63 | 123.79 | 120.1167 | 3146307 |
| 1710369300 | 123.59 | 0.6 | 0.49 | 122.47 | 125.42 | 121.52 | 3302748 |
| 1710282900 | 122.99 | 1.54 | 1.27 | 121.7 | 123.07 | 119.92 | 3066307 |
| 1710196500 | 121.45 | 0.14 | 0.12 | 120.16 | 122.35 | 118.4 | 3695786 |
| 1709940900 | 121.31 | -1.58 | -1.29 | 122 | 125.7 | 120.78 | 3726534 |
| 1709854500 | 122.89 | -1.7 | -1.36 | 125 | 125 | 121.52 | 3881395 |
| 1709768100 | 124.59 | 1.06 | 0.86 | 126.75 | 127 | 122.19 | 4473904 |
| 1709681700 | 123.53 | -7.14 | -5.46 | 129.09 | 129.25 | 122.03 | 6429310 |
| 1709595300 | 130.66999 | 0.45 | 0.35 | 129.38999 | 131.87 | 126.4 | 5377439 |
| 1709336100 | 130.22 | -1.24 | -0.94 | 131.75 | 131.94 | 129.2001 | 3469099 |
| 1709249700 | 131.46 | 0.99 | 0.76 | 130.47 | 134.3024 | 129.41 | 5174597 |
| 1709163300 | 130.47 | -0.48 | -0.37 | 129.78 | 132.05 | 128.8527 | 2096978 |
| 1709076900 | 130.94999 | 1.6 | 1.24 | 130.715 | 132.15 | 129.895 | 1957579 |
| 1708990500 | 129.35 | -0.16 | -0.12 | 130 | 131.5 | 128.78 | 2323161 |
| 1708731300 | 129.51 | -1.61 | -1.23 | 131.77 | 132.78 | 129.135 | 3497100 |
| 1708644900 | 131.12 | 5.28 | 4.20 | 130.19999 | 132.52 | 129.76 | 4298430 |
| 1708558500 | 125.84 | -1.82 | -1.43 | 124.81 | 126.65 | 123.4328 | 3498952 |
| 1708472100 | 127.66 | -2.08 | -1.60 | 128 | 129.05 | 125.1 | 3730979 |
| 1708126500 | 129.74 | -2.1 | -1.59 | 131.97999 | 132.47999 | 128.44 | 4976089 |
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
