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 | -0.15 | -0.117462803446 | 127.7 | 129.43 | 125.13 | 2022945 | 127.12371748 | CS |
| 4 | 2.55 | 2.04 | 125 | 135.57 | 123.66 | 1610045 | 128.18773029 | CS |
| 12 | -6.29 | -4.69964136282 | 133.84 | 136.89 | 123.66 | 1448881 | 129.80506724 | CS |
| 26 | -15.9 | -11.0840013942 | 143.45 | 145.62 | 123.66 | 1625443 | 134.91875742 | CS |
| 52 | -17.61 | -12.1314411684 | 145.16 | 151.16 | 120.325 | 1597288 | 136.35351893 | CS |
| 156 | -36.67 | -22.3298014858 | 164.22 | 177.32 | 107.06 | 1460372 | 136.53878416 | CS |
| 260 | 9.42 | 7.97426563955 | 118.13 | 182.97 | 69.77 | 1461645 | 131.90595075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 125.94 | 0.7 | 0.56 | 125.33 | 127.56 | 124.87 | 1497293 |
| 1721860800 | 125.24 | -1.48 | -1.17 | 126.7 | 127.285 | 125.13 | 1600034 |
| 1721774400 | 126.72 | -1.65 | -1.29 | 128.41999 | 128.63 | 126.541 | 1624655 |
| 1721688000 | 128.37 | 0.33 | 0.26 | 128.69999 | 129.43 | 126.9005 | 1608402 |
| 1721428800 | 128.04 | -3.67 | -2.79 | 126 | 129.07 | 126 | 4340523 |
| 1721342400 | 131.71 | -2.05 | -1.53 | 132.74 | 135.57 | 131.58 | 2432309 |
| 1721256000 | 133.76 | 0.53 | 0.40 | 133.01 | 135 | 132.66 | 2259047 |
| 1721169600 | 133.22999 | 2.35 | 1.80 | 131.09 | 133.84 | 131.09 | 1720911 |
| 1721083200 | 130.88 | 0.26 | 0.20 | 130.28 | 132.63 | 130 | 1544023 |
| 1720824000 | 130.62 | 0.91 | 0.70 | 130.56 | 131.35 | 129.84 | 950522 |
| 1720737600 | 129.71 | 3.07 | 2.42 | 128.12 | 129.84 | 127.6 | 1235733 |
| 1720651200 | 126.64 | 1.38 | 1.10 | 126.5 | 126.875 | 125.3 | 1147446 |
| 1720564800 | 125.26 | -1.74 | -1.37 | 126.5 | 127 | 125.17 | 1071254 |
| 1720478400 | 127 | 1.77 | 1.41 | 125.88 | 127.11 | 125.4 | 1245190 |
| 1720219200 | 125.23 | 0.36 | 0.29 | 124.52 | 125.44 | 124.04 | 1123179 |
| 1720040640 | 124.87 | -0.01 | -0.01 | 124.97 | 125.68 | 124.48 | 703007 |
| 1719960000 | 124.88 | 0.9 | 0.73 | 124.02 | 125.39 | 123.67 | 1284065 |
| 1719873600 | 123.98 | -0.92 | -0.74 | 126.01 | 126.4299 | 123.66 | 1202736 |
| 1719614400 | 124.9 | 0 | 0.00 | 124.9 | 124.9 | 124.9 | 0 |
| 1719528000 | 124.9 | -0.35 | -0.28 | 125.29 | 125.625 | 124.735 | 1056172 |
| 1719441600 | 125.25 | 0.03 | 0.02 | 124 | 125.9 | 123.8353 | 1918479 |
| 1719355200 | 125.22 | -2.93 | -2.29 | 127.39 | 127.52 | 124.48 | 2146724 |
| 1719268800 | 128.15 | -0.44 | -0.34 | 128.77 | 130.35 | 128.065 | 1721362 |
| 1719009600 | 128.59 | 0.13 | 0.10 | 128.4 | 128.91999 | 126.57 | 2085996 |
| 1718923200 | 128.46 | 0.6 | 0.47 | 127.14 | 130.09 | 127.14 | 1321111 |
| 1718750400 | 127.86 | -0.41 | -0.32 | 128.18 | 128.91999 | 127.13 | 1060424 |
| 1718664000 | 128.27 | 0.95 | 0.75 | 127.06 | 128.38999 | 126.08 | 1185297 |
| 1718404800 | 127.32 | -2.47 | -1.90 | 128.33 | 128.72999 | 126.1 | 1156866 |
| 1718318400 | 129.79 | -0.62 | -0.48 | 129.91 | 130.145 | 128.53 | 938722 |
| 1718232000 | 130.41 | 0.84 | 0.65 | 131.72999 | 132.21 | 129.8 | 1291436 |
| 1718145600 | 129.57 | 1.11 | 0.86 | 128.26 | 130.11 | 127.425 | 1543584 |
| 1718059200 | 128.46 | 0.05 | 0.04 | 128.3 | 128.71 | 127.26 | 1017979 |
| 1717800000 | 128.41 | -2.21 | -1.69 | 129.8 | 129.8 | 128.01499 | 1630476 |
| 1717713600 | 130.62 | -2.59 | -1.94 | 132.91 | 133.41999 | 130.47 | 1606996 |
| 1717627200 | 133.21 | 1.53 | 1.16 | 131.68 | 133.38 | 130.76 | 1260620 |
| 1717540800 | 131.68 | 0.02 | 0.02 | 131.07 | 132.91999 | 130.96 | 1601165 |
| 1717454400 | 131.66 | 0.25 | 0.19 | 131.4 | 132.161 | 129.8899 | 1563577 |
| 1717195200 | 131.41 | 2.29 | 1.77 | 129.1 | 131.99 | 128.5 | 3834835 |
| 1717108800 | 129.12 | 1.97 | 1.55 | 127.38 | 129.18 | 127.13 | 1321589 |
| 1717022400 | 127.15 | -2.45 | -1.89 | 128.33 | 128.8 | 127.1 | 1016060 |
| 1716936000 | 129.6 | -1.82 | -1.38 | 131.01 | 131.63999 | 129.26 | 1228160 |
| 1716590400 | 131.41999 | 0.4 | 0.31 | 131.49 | 132.4 | 130.91 | 929121 |
| 1716504000 | 131.02 | -3.68 | -2.73 | 134.66 | 135.43 | 130.88 | 1293692 |
| 1716417600 | 134.69999 | 0.97 | 0.73 | 133 | 134.75 | 132.97999 | 1746354 |
| 1716331200 | 133.72999 | -0.04 | -0.03 | 133.78 | 134.125 | 133.18 | 989369 |
| 1716244800 | 133.77 | -0.67 | -0.50 | 134.19 | 135.22999 | 133.5 | 1146706 |
| 1715985600 | 134.44 | -0.34 | -0.25 | 135.32 | 135.87 | 133.76 | 1336858 |
| 1715899200 | 134.78 | -0.26 | -0.19 | 135 | 135.78 | 134.69999 | 1114620 |
| 1715812800 | 135.04 | -0.34 | -0.25 | 136.02 | 136.8 | 134.75 | 918349 |
| 1715726400 | 135.38 | -0.36 | -0.27 | 136.07 | 136.88999 | 135.13999 | 1050574 |
| 1715640000 | 135.74 | 0.41 | 0.30 | 135.8 | 136.21 | 135.35069 | 770767 |
| 1715380800 | 135.33 | 0.98 | 0.73 | 135.6 | 136.21 | 135.22 | 1079113 |
| 1715294400 | 134.35 | 0.92 | 0.69 | 133.36 | 134.72999 | 132.785 | 1272003 |
| 1715208000 | 133.43 | -0.78 | -0.58 | 133.25 | 133.705 | 132.77 | 1372115 |
| 1715121600 | 134.21 | 1.17 | 0.88 | 133.75 | 135 | 133.22999 | 1134261 |
| 1715035200 | 133.04 | 0.12 | 0.09 | 133.74 | 134.16999 | 132.38 | 1159455 |
| 1714776000 | 132.91999 | 0.67 | 0.51 | 133.84 | 134.44999 | 132.25 | 1303659 |
| 1714689600 | 132.25 | 1.3 | 0.99 | 132.22999 | 133.02 | 130.61 | 2816335 |
| 1714603200 | 130.94999 | 1.95 | 1.51 | 129.97 | 132.85499 | 129.3 | 2084889 |
| 1714516800 | 129 | -1.74 | -1.33 | 129.78 | 130.88 | 128.7801 | 2206771 |
| 1714430400 | 130.74 | 0.58 | 0.45 | 130.69999 | 131.47 | 130.33 | 859381 |
| 1714171200 | 130.16 | 0.93 | 0.72 | 129.69 | 130.96 | 129 | 1370843 |
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
