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 | -2.58 | -1.85638221327 | 138.98 | 139.18 | 135.66 | 512956 | 137.38146476 | CS |
| 4 | -8.21 | -5.67733904986 | 144.61 | 151 | 135.66 | 620184 | 141.80155066 | CS |
| 12 | -10.63 | -7.22981704414 | 147.03 | 154.5 | 135.66 | 553340 | 145.64783169 | CS |
| 26 | 4.4 | 3.33333333333 | 132 | 154.5 | 120.71 | 729557 | 137.15417374 | CS |
| 52 | 19.63 | 16.8108246981 | 116.77 | 154.5 | 109 | 677356 | 132.7631526 | CS |
| 156 | -0.91 | -0.662733959653 | 137.31 | 154.5 | 106.78 | 622887 | 130.06087293 | CS |
| 260 | 48.9 | 55.8857142857 | 87.5 | 154.5 | 59.29 | 690779 | 116.73671431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716244800 | 136.88999 | 0.45 | 0.33 | 136.43 | 137.47999 | 136.07 | 394735 |
| 1715985600 | 136.44 | -1.31 | -0.95 | 138.02 | 138.095 | 135.94 | 482279 |
| 1715899200 | 137.75 | 0.04 | 0.03 | 137.28 | 138.09 | 135.8 | 739302 |
| 1715812800 | 137.71 | -0.16 | -0.12 | 138.57 | 138.57 | 137.04 | 548568 |
| 1715726400 | 137.87 | -0.45 | -0.33 | 138.97999 | 139.18 | 137.46 | 399898 |
| 1715640000 | 138.32 | -0.92 | -0.66 | 139.88999 | 139.94999 | 138.1 | 503971 |
| 1715380800 | 139.24 | -0.55 | -0.39 | 140.62 | 140.72999 | 138.74 | 472520 |
| 1715294400 | 139.79 | 1.28 | 0.92 | 138.69999 | 140.62 | 137.99 | 1086217 |
| 1715208000 | 138.51 | -3.13 | -2.21 | 139 | 140.8 | 137.3564 | 1291417 |
| 1715121600 | 141.63999 | -7.44 | -4.99 | 148.01 | 149.02 | 140.15 | 1386742 |
| 1715035200 | 149.08 | 0.98 | 0.66 | 149.41 | 151 | 148.5 | 1085767 |
| 1714776000 | 148.1 | 3.17 | 2.19 | 145.88 | 148.33 | 144.85 | 668452 |
| 1714689600 | 144.93 | 1.74 | 1.22 | 143.61 | 145 | 141.935 | 423633 |
| 1714603200 | 143.19 | -0.34 | -0.24 | 143.86 | 144.985 | 143.04 | 496417 |
| 1714516800 | 143.53 | -2.32 | -1.59 | 145.31 | 145.82499 | 143.4 | 458275 |
| 1714430400 | 145.85 | 0.94 | 0.65 | 144.88999 | 145.94999 | 144.88999 | 596475 |
| 1714171200 | 144.91 | 0.73 | 0.51 | 143.94 | 145.61 | 143.94 | 390989 |
| 1714084800 | 144.18 | 0.2 | 0.14 | 142.96 | 144.19 | 141.99 | 278306 |
| 1713998400 | 143.97999 | -0.65 | -0.45 | 144.18 | 144.97 | 143.16 | 350125 |
| 1713912000 | 144.63 | 0.52 | 0.36 | 144.61 | 145.38 | 144.4 | 345363 |
| 1713825600 | 144.11 | 0.28 | 0.19 | 144.86 | 145.19999 | 143.66999 | 324237 |
| 1713566400 | 143.83 | 0.33 | 0.23 | 144.16999 | 144.88999 | 143.1501 | 382754 |
| 1713480000 | 143.5 | 0.53 | 0.37 | 143.5 | 144.78 | 142.94999 | 311782 |
| 1713393600 | 142.97 | -2.01 | -1.39 | 145.91 | 145.91 | 141.57 | 552745 |
| 1713307200 | 144.97999 | 1 | 0.69 | 143.76 | 145.22 | 143.69 | 580746 |
| 1713220800 | 143.97999 | -0.67 | -0.46 | 146.34 | 146.34 | 143.68 | 524961 |
| 1712961600 | 144.65 | -1.24 | -0.85 | 144.9 | 145.91999 | 143.84 | 477362 |
| 1712875200 | 145.88999 | 1.55 | 1.07 | 144.34 | 146.72999 | 142.62 | 604672 |
| 1712788800 | 144.34 | -2.38 | -1.62 | 144.82 | 145.61 | 144.3 | 286934 |
| 1712702400 | 146.72 | 0.6 | 0.41 | 146.93 | 147.26 | 145.16 | 433891 |
| 1712616000 | 146.12 | -1.8 | -1.22 | 148.33 | 149.11 | 145.9888 | 604045 |
| 1712356800 | 147.91999 | -1.22 | -0.82 | 149.24 | 149.83 | 147.81 | 539339 |
| 1712270400 | 149.13999 | -0.73 | -0.49 | 151.22999 | 152 | 148.621 | 587679 |
| 1712184000 | 149.87 | 0.16 | 0.11 | 149.78 | 150.94 | 149.51 | 771587 |
| 1712097600 | 149.71 | -1.52 | -1.01 | 151.29 | 151.5 | 149.3 | 705204 |
| 1712011200 | 151.22999 | -2.5 | -1.63 | 153.19999 | 153.19999 | 150.72999 | 413606 |
| 1711665600 | 153.72999 | 0.8 | 0.52 | 152.99 | 154.5 | 152.69999 | 495609 |
| 1711579200 | 152.93 | 2.55 | 1.70 | 151.41999 | 153.01 | 151.34 | 600374 |
| 1711492800 | 150.38 | 0.3 | 0.20 | 150.77 | 151.57499 | 150.18 | 462737 |
| 1711406400 | 150.08 | 0.05 | 0.03 | 150.16999 | 150.49 | 149.04 | 593794 |
| 1711147200 | 150.03 | -1.39 | -0.92 | 151.58 | 151.58 | 149.61 | 425096 |
| 1711060800 | 151.41999 | 0.81 | 0.54 | 151.28 | 152.4999 | 150.77 | 401827 |
| 1710974400 | 150.61 | 0.84 | 0.56 | 149.72999 | 151.28 | 149.27 | 506136 |
| 1710888000 | 149.77 | 1.85 | 1.25 | 147.91999 | 149.83 | 147.53 | 398230 |
| 1710801600 | 147.91999 | -1.05 | -0.70 | 148.97 | 149.37 | 147.65 | 416133 |
| 1710542400 | 148.97 | -0.36 | -0.24 | 149.76499 | 150.58 | 148.29 | 1225960 |
| 1710456000 | 149.33 | -1.31 | -0.87 | 149.57 | 150.44999 | 147.81 | 541592 |
| 1710369600 | 150.63999 | 1.46 | 0.98 | 149.36 | 151.72 | 149.16 | 472392 |
| 1710283200 | 149.18 | 1.33 | 0.90 | 148.13 | 149.43 | 147.22 | 385499 |
| 1710196800 | 147.85 | 0.92 | 0.63 | 146.93 | 147.91 | 145.94999 | 452968 |
| 1709941200 | 146.93 | -1.8 | -1.21 | 149 | 149.5 | 146.62 | 394807 |
| 1709854800 | 148.72999 | 1.81 | 1.23 | 147.51 | 148.81 | 147.19 | 502839 |
| 1709768400 | 146.91999 | -0.2 | -0.14 | 147.6 | 148.22999 | 145.8401 | 410053 |
| 1709682000 | 147.12 | -0.02 | -0.01 | 146.53 | 148.13999 | 146.35 | 496824 |
| 1709595600 | 147.13999 | 0.52 | 0.35 | 146.62 | 147.91999 | 145.52 | 535079 |
| 1709336400 | 146.62 | -0.03 | -0.02 | 146.65 | 147 | 145.69999 | 477163 |
| 1709250000 | 146.65 | -0.48 | -0.33 | 147.35 | 147.94 | 145.97999 | 925999 |
| 1709163600 | 147.13 | -0.16 | -0.11 | 147.44 | 148.32 | 146.925 | 460197 |
| 1709077200 | 147.29 | 0.81 | 0.55 | 147.03 | 147.75 | 145.91999 | 418903 |
| 1708990800 | 146.47999 | -0.51 | -0.35 | 147.08 | 147.85499 | 146.12 | 767238 |
| 1708731600 | 146.99 | 1.05 | 0.72 | 146.12 | 147.335 | 145.82 | 328340 |
| 1708645200 | 145.94 | 1.38 | 0.95 | 145.19 | 146.24 | 143.9076 | 734885 |
| 1708558800 | 144.56 | -0.81 | -0.56 | 145.22999 | 146.24 | 143.69 | 818638 |
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
