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 | 16.004 | 10.2445269492 | 156.22 | 174.71 | 150.87 | 31923409 | 156.40215965 | CS |
| 4 | 21.554 | 14.3054357204 | 150.67 | 174.71 | 149.6 | 26951168 | 155.56016194 | CS |
| 12 | 32.884 | 23.5998277594 | 139.34 | 174.71 | 130.665 | 30903322 | 145.75139884 | CS |
| 26 | 49.074 | 39.8489646772 | 123.15 | 174.71 | 120.2057 | 29813593 | 140.88267259 | CS |
| 52 | 67.304 | 64.1479222265 | 104.92 | 174.71 | 102.63 | 30344129 | 132.89736371 | CS |
| 156 | 57.06549828 | 49.5538735114 | 115.15850172 | 174.71 | 83.34 | 19404345 | 117.95221817 | CS |
| 260 | 108.55499905 | 170.498982912 | 63.66900095 | 174.71 | 50.44350075 | 12296697 | 115.39912184 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 156 | -3.13 | -1.97 | 151.33 | 156.47999 | 150.87 | 53184715 |
| 1713998100 | 159.13 | 0.87 | 0.55 | 157.49 | 159.565 | 157.19 | 22790440 |
| 1713911700 | 158.26 | 1.98 | 1.27 | 156.9 | 158.97 | 156.28 | 21105695 |
| 1713825300 | 156.28 | 2.19 | 1.42 | 154.31 | 157.63999 | 154.06 | 26461255 |
| 1713566100 | 154.09 | -1.92 | -1.23 | 156.22 | 156.36 | 152.3 | 32591919 |
| 1713479700 | 156.01 | 0.54 | 0.35 | 155.32 | 156.94 | 154.62 | 19874209 |
| 1713393300 | 155.47 | 1.07 | 0.69 | 155.54 | 157.08 | 154.58 | 21745761 |
| 1713306900 | 154.4 | -0.46 | -0.30 | 154.19 | 155.65 | 153.43 | 18443532 |
| 1713220500 | 154.86 | -2.87 | -1.82 | 158.88 | 159.24 | 154.59 | 27118373 |
| 1712961300 | 157.72999 | -1.68 | -1.05 | 157.96 | 160.2225 | 157.13999 | 25338947 |
| 1712874900 | 159.41 | 3.27 | 2.09 | 156.91 | 159.68 | 156.46 | 27160857 |
| 1712788500 | 156.13999 | -0.46 | -0.29 | 156.21 | 156.60499 | 154.68 | 21608464 |
| 1712702100 | 156.6 | 1.75 | 1.13 | 156.03 | 158.55 | 155.19 | 31077730 |
| 1712615700 | 154.85 | 2.35 | 1.54 | 152.78 | 155.27 | 152.61 | 20689739 |
| 1712356500 | 152.5 | 1.97 | 1.31 | 150.03 | 153.41999 | 149.88 | 22436827 |
| 1712270100 | 150.53 | -4.39 | -2.83 | 153.5 | 154.77 | 150.44999 | 34686383 |
| 1712183700 | 154.91999 | 0.36 | 0.23 | 153.6 | 155.08 | 152.72999 | 24659236 |
| 1712097300 | 154.56 | -0.93 | -0.60 | 153.5 | 154.69999 | 152.15 | 22005489 |
| 1712010900 | 155.49 | 4.56 | 3.02 | 150.66999 | 155.74 | 150.61 | 28386091 |
| 1711665300 | 150.93 | 0.06 | 0.04 | 150.84 | 151.43 | 150.16999 | 24479435 |
| 1711578900 | 150.87 | 0.2 | 0.13 | 151.18 | 151.635 | 148.9 | 22866446 |
| 1711492500 | 150.66999 | 0.6 | 0.40 | 150.22 | 152.256 | 149.97999 | 22132398 |
| 1711406100 | 150.07 | -0.7 | -0.46 | 149.94 | 150.375 | 147.82 | 19222552 |
| 1711146900 | 150.77 | 3.17 | 2.15 | 149.12 | 151.58 | 148.97999 | 29184535 |
| 1711060500 | 147.6 | -1.14 | -0.77 | 149.41999 | 150.37 | 146.9001 | 24798845 |
| 1710974100 | 148.74 | 1.71 | 1.16 | 147.93 | 148.86 | 146.735 | 21255146 |
| 1710887700 | 147.03 | -0.65 | -0.44 | 148.16 | 148.7913 | 146.08 | 24056571 |
| 1710801300 | 147.68 | 6.5 | 4.60 | 148.61 | 152.15 | 147.16999 | 69244665 |
| 1710542100 | 141.18 | -1.92 | -1.34 | 142.38 | 142.69 | 140.03 | 47119110 |
| 1710455700 | 143.1 | 3.31 | 2.37 | 141.19 | 143.585 | 140.455 | 42716206 |
| 1710369300 | 139.79 | 1.29 | 0.93 | 139 | 141.09 | 138.99 | 23326332 |
| 1710282900 | 138.5 | 0.83 | 0.60 | 137.13 | 139.375 | 137.03 | 27514856 |
| 1710196500 | 137.66999 | 2.26 | 1.67 | 136.13 | 139.095 | 136.13 | 32418728 |
| 1709940900 | 135.41 | 1.03 | 0.77 | 134.21 | 138.05009 | 134.001 | 39407197 |
| 1709854500 | 134.38 | 2.98 | 2.27 | 132.79499 | 134.94 | 131.6175 | 37706807 |
| 1709768100 | 131.4 | -1.27 | -0.96 | 133.12 | 133.58 | 130.85 | 35315633 |
| 1709681700 | 132.66999 | -0.68 | -0.51 | 131.88 | 133.24 | 130.665 | 40274109 |
| 1709595300 | 133.35 | -3.79 | -2.76 | 135.66 | 135.5984 | 131.91 | 56426124 |
| 1709336100 | 137.13999 | -1.32 | -0.95 | 138.43 | 138.87 | 136.91999 | 31126154 |
| 1709249700 | 138.46 | 2.08 | 1.53 | 137.28 | 138.8599 | 136.4 | 42068313 |
| 1709163300 | 136.38 | -2.5 | -1.80 | 137.88999 | 137.96 | 135.41 | 37291432 |
| 1709076900 | 138.88 | 1.31 | 0.95 | 138.02 | 139.25 | 137.09 | 33364592 |
| 1708990500 | 137.57 | -6.39 | -4.44 | 142.13999 | 142.44 | 137.38999 | 53567743 |
| 1708731300 | 143.96 | -0.13 | -0.09 | 143.69 | 144.68 | 143.435 | 19475882 |
| 1708644900 | 144.09 | 1.54 | 1.08 | 144.93 | 145 | 142.8 | 27167653 |
| 1708558500 | 142.55 | 1.43 | 1.01 | 141.44 | 142.69 | 140.675 | 23237511 |
| 1708472100 | 141.12 | 0.6 | 0.43 | 139.655 | 142.08 | 139.53 | 25293958 |
| 1708126500 | 140.52 | -2.25 | -1.58 | 142.99 | 143.19 | 140.13999 | 31515860 |
| 1708040100 | 142.77 | -3.17 | -2.17 | 143.13999 | 143.51499 | 140.46 | 37565714 |
| 1707953700 | 145.94 | 0.8 | 0.55 | 146.11 | 146.52 | 144.094 | 22720281 |
| 1707867300 | 145.13999 | -2.39 | -1.62 | 144.91999 | 146.66999 | 143.69 | 26083482 |
| 1707780900 | 147.53 | -1.47 | -0.99 | 148.46 | 149.335 | 147.37 | 21423810 |
| 1707521700 | 149 | 3.09 | 2.12 | 146.68 | 149.44 | 146.18 | 26814044 |
| 1707435300 | 145.91 | 0.37 | 0.25 | 145.83 | 146.33 | 145.11 | 22578345 |
| 1707348900 | 145.54 | 1.44 | 1.00 | 144.76 | 145.615 | 143.925 | 25184315 |
| 1707262500 | 144.1 | 0.42 | 0.29 | 144.65 | 145.34 | 143.19 | 29109674 |
| 1707176100 | 143.68 | 1.3 | 0.91 | 142.82 | 145.4374 | 142.9437 | 38475537 |
| 1706916900 | 142.38 | 1.22 | 0.86 | 139.34 | 142.62 | 136.5 | 62463691 |
| 1706830500 | 141.16 | 1.06 | 0.76 | 142.12 | 143.06 | 140.79 | 40369384 |
| 1706744100 | 140.1 | -11.36 | -7.50 | 143.62 | 143.87 | 139.91 | 71859576 |
| 1706657700 | 151.46 | -2.05 | -1.34 | 152.8 | 153.62 | 151.185 | 36124629 |
| 1706571300 | 153.51 | 1.32 | 0.87 | 152.06 | 153.78 | 151.43 | 27734103 |
| 1706312100 | 152.185 | 0.31 | 0.21 | 151.08 | 152.5201 | 151.01 | 26101327 |
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
