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 | 10.21 | 7.32162065256 | 139.45 | 150 | 138.4 | 2212915 | 145.58777623 | CS |
| 4 | -0.47 | -0.313062012922 | 150.13 | 152.29 | 133.42 | 1594683 | 144.13395867 | CS |
| 12 | -7.05 | -4.49875566333 | 156.71 | 167.5 | 133.42 | 1478435 | 150.6362463 | CS |
| 26 | -46.08 | -23.5414325125 | 195.74 | 203 | 133.42 | 1443072 | 161.87759842 | CS |
| 52 | -3.21 | -2.09982337934 | 152.87 | 203 | 133.42 | 1447338 | 165.77269022 | CS |
| 156 | 50.73 | 51.2786818963 | 98.93 | 203 | 88.5 | 2038437 | 139.99947132 | CS |
| 260 | 97.12 | 184.849638371 | 52.54 | 203 | 27.525 | 2272621 | 105.49646396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 147 | 0.69 | 0.47 | 146.62 | 147.38999 | 144.94999 | 1486631 |
| 1726872000 | 146.31 | -2.69 | -1.81 | 148.05 | 148.56 | 145.27 | 3914999 |
| 1726785600 | 149 | 6.02 | 4.21 | 146.29 | 149.4 | 145.595 | 1939860 |
| 1726699200 | 142.97999 | 0.8 | 0.56 | 143 | 145.59 | 141.49 | 1426554 |
| 1726612800 | 142.18 | -0.78 | -0.55 | 139.44999 | 144.44999 | 138.4 | 2296531 |
| 1726526400 | 142.96 | -0.63 | -0.44 | 144.27 | 144.75 | 142.3 | 1390238 |
| 1726267200 | 143.59 | 2.99 | 2.13 | 141.35 | 145.13999 | 141 | 1144122 |
| 1726180800 | 140.6 | 2.83 | 2.05 | 138.88 | 140.735 | 137.72 | 1358107 |
| 1726094400 | 137.77 | -1.84 | -1.32 | 138.5 | 139.175 | 133.41999 | 1889687 |
| 1726008000 | 139.61 | -1.31 | -0.93 | 141.25 | 141.27 | 138.03 | 1094875 |
| 1725921600 | 140.91999 | 2.13 | 1.53 | 141.6 | 143.51 | 140.74 | 1350577 |
| 1725662400 | 138.79 | -0.81 | -0.58 | 139.44 | 141.61 | 137.91 | 1310678 |
| 1725576000 | 139.6 | -2.11 | -1.49 | 142.38999 | 142.81 | 138.63999 | 1662652 |
| 1725489600 | 141.71 | -2.72 | -1.88 | 143.9 | 145.38999 | 141.25 | 1544657 |
| 1725403200 | 144.43 | -7.48 | -4.92 | 149.77 | 150 | 143.93 | 1538013 |
| 1725057600 | 151.91 | 1.89 | 1.26 | 150.15 | 152.29 | 150.06 | 1441374 |
| 1724971200 | 150.02 | 1.98 | 1.34 | 148.94999 | 151.3399 | 148.11 | 994532 |
| 1724884800 | 148.04 | -2.33 | -1.55 | 149.03 | 149.82 | 147.3 | 1126895 |
| 1724798400 | 150.37 | -0.07 | -0.05 | 150.13 | 151.65 | 148.59 | 1387988 |
| 1724712000 | 150.44 | 2.71 | 1.83 | 150.07 | 152.5479 | 149.12 | 1226190 |
| 1724452800 | 147.72999 | 1.51 | 1.03 | 147.05 | 148.06 | 146.02 | 947226 |
| 1724366400 | 146.22 | -0.24 | -0.16 | 146.18 | 146.91999 | 144.66999 | 709527 |
| 1724280000 | 146.46 | 3.06 | 2.13 | 144.9 | 147.26 | 144.53 | 1018997 |
| 1724193600 | 143.4 | -0.67 | -0.47 | 144.07 | 144.6 | 142.86 | 751051 |
| 1724107200 | 144.07 | -1.16 | -0.80 | 145.21 | 146.75 | 143.3077 | 1268153 |
| 1723848000 | 145.22999 | 0.01 | 0.01 | 144.69 | 146.59 | 144.35 | 881468 |
| 1723761600 | 145.22 | 3.96 | 2.80 | 146.75 | 147.495 | 143.6 | 1478526 |
| 1723675200 | 141.26 | -1.62 | -1.13 | 142.81 | 142.865 | 139.41 | 1298152 |
| 1723588800 | 142.88 | 1.53 | 1.08 | 141.66999 | 143.28 | 140.88 | 1141031 |
| 1723502400 | 141.35 | -3.79 | -2.61 | 145.32 | 145.44 | 140.37 | 1651483 |
| 1723243200 | 145.13999 | -0.51 | -0.35 | 145.41999 | 146.1999 | 143.525 | 950945 |
| 1723156800 | 145.65 | 0.46 | 0.32 | 146.35499 | 147.03 | 145.18 | 1204806 |
| 1723070400 | 145.19 | -4.77 | -3.18 | 151.9 | 152.5 | 144.80699 | 1723404 |
| 1722984000 | 149.96 | -0.56 | -0.37 | 150.3 | 153.35 | 149.58 | 1180237 |
| 1722897600 | 150.52 | -0.53 | -0.35 | 146.5 | 152.05 | 145.38999 | 2011414 |
| 1722638400 | 151.05 | -4.73 | -3.04 | 153.68 | 155.57 | 149.36 | 2177295 |
| 1722552000 | 155.78 | -7.16 | -4.39 | 162.57 | 163.75 | 154.72999 | 2517868 |
| 1722465600 | 162.94 | 3.51 | 2.20 | 160 | 165.76 | 159.655 | 2438599 |
| 1722379200 | 159.43 | 0.02 | 0.01 | 159.21 | 160.76 | 158.78 | 835408 |
| 1722292800 | 159.41 | -1.48 | -0.92 | 160.26 | 160.88 | 158.0701 | 1133959 |
| 1722033600 | 160.88999 | 3.87 | 2.46 | 156.88999 | 162.41999 | 156.33 | 1252002 |
| 1721947200 | 157.02 | 2.23 | 1.44 | 156.32 | 158.97 | 154.91 | 1390707 |
| 1721860800 | 154.79 | -6.76 | -4.18 | 160.99 | 161.38 | 154.69999 | 2554046 |
| 1721774400 | 161.55 | -1.79 | -1.10 | 160.5 | 164.8983 | 158.91999 | 2212401 |
| 1721688000 | 163.34 | 0.84 | 0.52 | 162.3 | 163.5 | 160.68 | 1432157 |
| 1721428800 | 162.5 | -3.17 | -1.91 | 165.9 | 166.05 | 162.29 | 1564128 |
| 1721342400 | 165.66999 | 1.67 | 1.02 | 164 | 167.5 | 163.115 | 1490441 |
| 1721256000 | 164 | -2.14 | -1.29 | 165.91 | 166.87 | 163.72 | 1323345 |
| 1721169600 | 166.13999 | 1.27 | 0.77 | 163.85 | 166.81 | 163.16 | 1457765 |
| 1721083200 | 164.87 | 3.77 | 2.34 | 163.01 | 167 | 163 | 1651519 |
| 1720824000 | 161.1 | 2.14 | 1.35 | 160.41999 | 162.43 | 158.7303 | 1414567 |
| 1720737600 | 158.96 | 5.6 | 3.65 | 154.84 | 160.15 | 154.62 | 1927856 |
| 1720651200 | 153.36 | 3.11 | 2.07 | 151.11 | 153.78 | 150.9443 | 1421261 |
| 1720564800 | 150.25 | -2.22 | -1.46 | 152 | 153.22989 | 150.24 | 1499794 |
| 1720478400 | 152.47 | -1.37 | -0.89 | 153.75 | 154.455 | 151.88 | 1084013 |
| 1720219200 | 153.84 | -2.58 | -1.65 | 155.65 | 156 | 153.29 | 1348177 |
| 1720040640 | 156.41999 | -0.04 | -0.03 | 157.27 | 159.1 | 156.01 | 737495 |
| 1719960000 | 156.46 | -0.54 | -0.34 | 156.71 | 157.87 | 155.66999 | 1142852 |
| 1719873600 | 157 | 2.29 | 1.48 | 158.61 | 159.47999 | 155.11 | 1474527 |
| 1719614400 | 154.71 | 0 | 0.00 | 154.71 | 154.71 | 154.71 | 0 |
| 1719528000 | 154.71 | 0.15 | 0.10 | 154.16 | 155.91999 | 153.5 | 1208106 |
| 1719441600 | 154.56 | 3.08 | 2.03 | 150.9 | 154.72 | 150.74 | 1616426 |
| 1719355200 | 151.47999 | -4.08 | -2.62 | 155.19 | 155.22 | 150.205 | 2106827 |
| 1719268800 | 155.56 | -2.02 | -1.28 | 157.97 | 158.9 | 155.52 | 1633808 |
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
