We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 7.61 | 5.63078061413 | 135.15 | 143.33 | 134.56 | 155652 | 138.77752307 | CS |
| 4 | 2.76 | 1.97142857143 | 140 | 143.5346 | 133 | 200300 | 138.87604806 | CS |
| 12 | 29.73 | 26.3027514819 | 113.03 | 146.32 | 112.15 | 263466 | 132.00644384 | CS |
| 26 | 57.62 | 67.6767676768 | 85.14 | 146.32 | 78.42 | 267861 | 115.91943653 | CS |
| 52 | 54.55 | 61.8410611042 | 88.21 | 146.32 | 78.42 | 301007 | 106.06632949 | CS |
| 156 | 45.02 | 46.0609781052 | 97.74 | 146.32 | 62.88 | 331709 | 94.95060951 | CS |
| 260 | 94.44 | 195.447019868 | 48.32 | 146.32 | 12.24 | 384748 | 73.34622304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 142.76 | 1.81 | 1.28 | 141.31 | 143.33 | 141.13999 | 135519 |
| 1714084800 | 140.94999 | 1.58 | 1.13 | 138.9 | 141.525 | 137.58 | 201480 |
| 1713998400 | 139.37 | -1.2 | -0.85 | 140.88 | 141.985 | 137.2301 | 115227 |
| 1713912000 | 140.57 | 3.48 | 2.54 | 137.83 | 140.66 | 137.57 | 152722 |
| 1713825600 | 137.09 | 1.53 | 1.13 | 136.41 | 138 | 135.51 | 139826 |
| 1713566400 | 135.56 | 0.85 | 0.63 | 135.15 | 136.58 | 134.56 | 169003 |
| 1713480000 | 134.71 | -0.04 | -0.03 | 135.58 | 137.425 | 134.6 | 167042 |
| 1713393600 | 134.75 | -0.63 | -0.47 | 136.44999 | 136.97 | 133 | 203075 |
| 1713307200 | 135.38 | -0.45 | -0.33 | 135.3 | 135.79499 | 133.84 | 150067 |
| 1713220800 | 135.83 | -1.95 | -1.42 | 139.5 | 140.29 | 134.88 | 170578 |
| 1712961600 | 137.78 | -0.95 | -0.68 | 138.28 | 139.52 | 136.635 | 205296 |
| 1712875200 | 138.72999 | 1.17 | 0.85 | 137.91999 | 139.18 | 136.3389 | 200209 |
| 1712788800 | 137.56 | -4.25 | -3.00 | 139.29 | 139.94999 | 137.24 | 199063 |
| 1712702400 | 141.81 | -0.26 | -0.18 | 142.07 | 143.34 | 141.16999 | 236570 |
| 1712616000 | 142.07 | -0.25 | -0.18 | 142.47999 | 143.5346 | 141.82 | 225817 |
| 1712356800 | 142.32 | 2.86 | 2.05 | 139.72 | 143.29 | 139.54 | 226233 |
| 1712270400 | 139.46 | -1.83 | -1.30 | 142.49 | 142.83 | 139.13999 | 216540 |
| 1712184000 | 141.29 | 3.05 | 2.21 | 137.71 | 142.56 | 136.37 | 304023 |
| 1712097600 | 138.24 | -1.39 | -1.00 | 139.28 | 139.55 | 137.81 | 200102 |
| 1712011200 | 139.63 | -3.9 | -2.72 | 140 | 142.76 | 133.41 | 322833 |
| 1711665600 | 143.53 | -0.12 | -0.08 | 143.53 | 145.3 | 143.35499 | 213983 |
| 1711579200 | 143.65 | 1.73 | 1.22 | 143.6 | 144.58 | 142.52 | 154413 |
| 1711492800 | 141.91999 | 0.64 | 0.45 | 141.31 | 143.22999 | 141.28 | 173907 |
| 1711406400 | 141.28 | -1.35 | -0.95 | 142.38999 | 143 | 140.69999 | 172815 |
| 1711147200 | 142.63 | 0.66 | 0.46 | 143.97999 | 146.32 | 142.59 | 247524 |
| 1711060800 | 141.97 | 0.7 | 0.50 | 142.47 | 142.72989 | 140.97999 | 300556 |
| 1710974400 | 141.27 | 0.42 | 0.30 | 140.78 | 142.11 | 139.44 | 389975 |
| 1710888000 | 140.85 | 0.6 | 0.43 | 140 | 142.38 | 139.87 | 192707 |
| 1710801600 | 140.25 | -2.78 | -1.94 | 143.02 | 143.24 | 139.5 | 246517 |
| 1710542400 | 143.03 | 3.01 | 2.15 | 139.19 | 143.47 | 139.19 | 467606 |
| 1710456000 | 140.02 | -2.15 | -1.51 | 142.52 | 143.16 | 137.96 | 283168 |
| 1710369600 | 142.16999 | 0.84 | 0.59 | 140.71 | 142.47999 | 139.495 | 203883 |
| 1710283200 | 141.33 | 3.07 | 2.22 | 139.16999 | 141.86 | 137.59 | 344899 |
| 1710196800 | 138.26 | -4.57 | -3.20 | 141.68 | 142.56 | 136.01 | 356210 |
| 1709941200 | 142.83 | 4.86 | 3.52 | 142.1 | 143.9299 | 139.25 | 474189 |
| 1709854800 | 137.97 | 3.42 | 2.54 | 135.51 | 138.49 | 135.09 | 276444 |
| 1709768400 | 134.55 | 3.45 | 2.63 | 131.84 | 134.94 | 130.57 | 353291 |
| 1709682000 | 131.1 | 1.56 | 1.20 | 128.63 | 132.34 | 128.395 | 462777 |
| 1709595600 | 129.54 | 3.22 | 2.55 | 126.59 | 129.72 | 126.59 | 252068 |
| 1709336400 | 126.32 | -0.17 | -0.13 | 127.34 | 128.36 | 123.9 | 604655 |
| 1709250000 | 126.49 | -0.08 | -0.06 | 128.29 | 129.485 | 125.1217 | 537677 |
| 1709163600 | 126.57 | 3.98 | 3.25 | 118 | 127.8836 | 118 | 800624 |
| 1709077200 | 122.59 | 0.69 | 0.57 | 123.14 | 124.11 | 120.94 | 446035 |
| 1708990800 | 121.9 | 2.01 | 1.68 | 119.43 | 122.79 | 119.17 | 336035 |
| 1708731600 | 119.89 | 0.58 | 0.49 | 120 | 122.38 | 119.42 | 258096 |
| 1708645200 | 119.31 | 2.92 | 2.51 | 118.61 | 119.56 | 116.1 | 314047 |
| 1708558800 | 116.39 | 1.33 | 1.16 | 114.94 | 116.59 | 114.58 | 219046 |
| 1708472400 | 115.06 | -0.2 | -0.17 | 114.03 | 115.42 | 112.5 | 202647 |
| 1708126800 | 115.26 | -1.61 | -1.38 | 115.91 | 117.759 | 114.665 | 134478 |
| 1708040400 | 116.87 | 1.9 | 1.65 | 115.79 | 117.1383 | 113.838 | 181219 |
| 1707954000 | 114.97 | 2.19 | 1.94 | 114.3 | 115.04 | 112.85 | 228999 |
| 1707867600 | 112.78 | -5.66 | -4.78 | 115.13 | 115.9199 | 112.17 | 237036 |
| 1707781200 | 118.44 | 2.18 | 1.88 | 116.39 | 119.67 | 116.39 | 310856 |
| 1707522000 | 116.26 | 0.12 | 0.10 | 116.23 | 116.625 | 115.22 | 157593 |
| 1707435600 | 116.14 | -0.53 | -0.45 | 116.55 | 117.725 | 115.91 | 138972 |
| 1707349200 | 116.67 | 2.43 | 2.13 | 115 | 117.55 | 114.33 | 183906 |
| 1707262800 | 114.24 | 0.93 | 0.82 | 113.31 | 115.87 | 113.31 | 212259 |
| 1707176400 | 113.31 | -2.1 | -1.82 | 113.74 | 114.37 | 112.15 | 145077 |
| 1706917200 | 115.41 | 1.63 | 1.43 | 113.03 | 117.555 | 113.03 | 259155 |
| 1706830800 | 113.78 | 2.08 | 1.86 | 112.48 | 115.01 | 112.15 | 143477 |
| 1706744400 | 111.7 | -2.81 | -2.45 | 114.99 | 114.99 | 111.19 | 212430 |
| 1706658000 | 114.51 | -0.4 | -0.35 | 114.44 | 115.015 | 113.37 | 155155 |
| 1706571600 | 114.91 | -0.27 | -0.23 | 114.86 | 115.46 | 114.26 | 114380 |
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
