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 | -0.72 | -0.587371512482 | 122.58 | 128.24 | 117.83 | 1817178 | 124.26191013 | CS |
| 4 | -6.34 | -4.94539781591 | 128.2 | 131.19 | 117.83 | 1189646 | 124.90696256 | CS |
| 12 | 11.41 | 10.3304662743 | 110.45 | 131.19 | 110.165 | 1017017 | 121.59076816 | CS |
| 26 | 26.43 | 27.6956931782 | 95.43 | 131.19 | 93.91 | 1028045 | 114.10185118 | CS |
| 52 | 31.28 | 34.5330094944 | 90.58 | 131.19 | 82 | 1016660 | 106.34536413 | CS |
| 156 | -8.7 | -6.66360294118 | 130.56 | 143.14 | 82 | 1075828 | 106.00986391 | CS |
| 260 | 31.65 | 35.0848021284 | 90.21 | 143.14 | 54.21 | 1003195 | 98.12976624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 121.86 | -0.09 | -0.07 | 121.5 | 123.62 | 120.54 | 1197930 |
| 1714084800 | 121.95 | -5.59 | -4.38 | 123 | 123 | 117.83 | 2902445 |
| 1713998400 | 127.54 | 0.4 | 0.31 | 127.3 | 128.24 | 126.8925 | 1324270 |
| 1713912000 | 127.14 | 1.66 | 1.32 | 125.5 | 127.795 | 125.46 | 1115188 |
| 1713825600 | 125.48 | 1.88 | 1.52 | 124.44 | 126.2329 | 123.0001 | 808729 |
| 1713566400 | 123.6 | 1.64 | 1.34 | 122.58 | 123.82 | 122.29 | 3006335 |
| 1713480000 | 121.96 | 0.02 | 0.02 | 122.4 | 123.44 | 121.46 | 1049067 |
| 1713393600 | 121.94 | 0.07 | 0.06 | 123.44 | 124.03 | 121.87 | 1148538 |
| 1713307200 | 121.87 | -0.65 | -0.53 | 122.5 | 123.015 | 121.07 | 752600 |
| 1713220800 | 122.52 | -0.03 | -0.02 | 124.18 | 126 | 122.305 | 1413705 |
| 1712961600 | 122.55 | -1.95 | -1.57 | 123.29 | 124.26 | 122.08 | 1381893 |
| 1712875200 | 124.5 | -2.63 | -2.07 | 126.82 | 127.39 | 124.47 | 1566035 |
| 1712788800 | 127.13 | -0.94 | -0.73 | 126.69 | 128.02 | 125.77 | 977776 |
| 1712702400 | 128.07 | -1.92 | -1.48 | 130.29 | 130.71 | 127.12 | 617617 |
| 1712616000 | 129.99 | 1.7 | 1.33 | 129.05 | 130.31 | 128.54 | 687375 |
| 1712356800 | 128.29 | 0.88 | 0.69 | 127.88 | 129.65 | 127.85 | 739333 |
| 1712270400 | 127.41 | -2.2 | -1.70 | 130.69999 | 131.19 | 127.36 | 822684 |
| 1712184000 | 129.61 | 0.9 | 0.70 | 128.62 | 130 | 128.44999 | 734327 |
| 1712097600 | 128.71 | 0.19 | 0.15 | 128.35 | 129.43 | 127.41 | 952186 |
| 1712011200 | 128.52 | 0.1 | 0.08 | 128.19999 | 128.62 | 126.69 | 764237 |
| 1711665600 | 128.41999 | 1.02 | 0.80 | 127.24 | 128.72 | 127 | 1018397 |
| 1711579200 | 127.4 | 2 | 1.59 | 126.13 | 127.44 | 125.5001 | 681761 |
| 1711492800 | 125.4 | -1.06 | -0.84 | 126.63 | 127.24 | 125.24 | 850353 |
| 1711406400 | 126.46 | 0.87 | 0.69 | 125.32 | 127.25 | 125.32 | 1274870 |
| 1711147200 | 125.59 | -0.51 | -0.40 | 126.38 | 126.59 | 125.55 | 1060938 |
| 1711060800 | 126.1 | 3.4 | 2.77 | 124 | 126.42 | 123.415 | 1429313 |
| 1710974400 | 122.7 | 0.51 | 0.42 | 121.51 | 123 | 121.17 | 791439 |
| 1710888000 | 122.19 | 1.23 | 1.02 | 121.09 | 122.64 | 120.57 | 1027793 |
| 1710801600 | 120.96 | 0.2 | 0.17 | 120.88 | 121.42 | 120.6 | 936749 |
| 1710542400 | 120.76 | 0.76 | 0.63 | 118.87 | 121.385 | 118.87 | 1343235 |
| 1710456000 | 120 | 0 | 0.00 | 119.97 | 120.84 | 118.84 | 958926 |
| 1710369600 | 120 | 1.06 | 0.89 | 119.44 | 120.66 | 119.44 | 844559 |
| 1710283200 | 118.94 | 0.12 | 0.10 | 119.16 | 119.51 | 118.29 | 862341 |
| 1710196800 | 118.82 | -1.38 | -1.15 | 119.48 | 120.14 | 118.195 | 956162 |
| 1709941200 | 120.2 | -0.73 | -0.60 | 121.12 | 122.25 | 119.88 | 794039 |
| 1709854800 | 120.93 | -0.25 | -0.21 | 121.46 | 122.4 | 120.9 | 967627 |
| 1709768400 | 121.18 | -0.31 | -0.26 | 122 | 122.02 | 120.05 | 893682 |
| 1709682000 | 121.49 | 0.62 | 0.51 | 120.19 | 122.09 | 120.19 | 808129 |
| 1709595600 | 120.87 | 0.8 | 0.67 | 120.18 | 121.99 | 120 | 803357 |
| 1709336400 | 120.07 | -0.25 | -0.21 | 120.46 | 120.53 | 119.275 | 966642 |
| 1709250000 | 120.32 | -0.11 | -0.09 | 121 | 121.43 | 119.42 | 971530 |
| 1709163600 | 120.43 | 0.72 | 0.60 | 119.32 | 120.9 | 119.235 | 706568 |
| 1709077200 | 119.71 | 1.06 | 0.89 | 119.2 | 119.755 | 118.43 | 523112 |
| 1708990800 | 118.65 | 0.07 | 0.06 | 118.22 | 119.6 | 118.22 | 812233 |
| 1708731600 | 118.58 | 0.12 | 0.10 | 118.64 | 120.085 | 118.5 | 718837 |
| 1708645200 | 118.46 | 1.63 | 1.40 | 117.94 | 119 | 117.62 | 818658 |
| 1708558800 | 116.83 | 0.38 | 0.33 | 116.24 | 116.9 | 115.655 | 713794 |
| 1708472400 | 116.45 | -2.04 | -1.72 | 118.14 | 118.33 | 116.19 | 1149480 |
| 1708126800 | 118.49 | 0.05 | 0.04 | 118.1 | 119.23 | 117.87 | 737073 |
| 1708040400 | 118.44 | 1.75 | 1.50 | 117.22 | 119.05 | 117.18 | 1085024 |
| 1707954000 | 116.69 | 1.78 | 1.55 | 115.86 | 116.74 | 114.97 | 984452 |
| 1707867600 | 114.91 | -2.12 | -1.81 | 115.88 | 116.85 | 113.35 | 1380194 |
| 1707781200 | 117.03 | 2.15 | 1.87 | 115.18 | 117.86 | 115.18 | 1151130 |
| 1707522000 | 114.88 | 2.78 | 2.48 | 111.97 | 114.96 | 111.97 | 949948 |
| 1707435600 | 112.1 | 1.06 | 0.95 | 111.15 | 112.16 | 110.165 | 804530 |
| 1707349200 | 111.04 | -0.31 | -0.28 | 111.36 | 111.76 | 110.395 | 794777 |
| 1707262800 | 111.35 | -1.07 | -0.95 | 112.08 | 112.82 | 110.54 | 777809 |
| 1707176400 | 112.42 | -0.01 | -0.01 | 111.65 | 113.11 | 110.8 | 985607 |
| 1706917200 | 112.43 | 1.94 | 1.76 | 110.45 | 113.7 | 110.22 | 1115981 |
| 1706830800 | 110.49 | 0.31 | 0.28 | 109.89 | 111.1925 | 108.2495 | 1093584 |
| 1706744400 | 110.18 | -3.31 | -2.92 | 113.22 | 113.93 | 110.05 | 1391856 |
| 1706658000 | 113.49 | 1.22 | 1.09 | 111.81 | 113.91 | 111.76 | 2146610 |
| 1706571600 | 112.27 | -0.95 | -0.84 | 112.52 | 113.265 | 111.5975 | 1627007 |
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
