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 | 0.36 | 0.267022696929 | 134.82 | 140.7 | 132.31 | 3542851 | 135.68291024 | CS |
| 4 | -7.57 | -5.30297723292 | 142.75 | 147.06 | 130.37 | 3025874 | 136.85381843 | CS |
| 12 | -24.77 | -15.4860894029 | 159.95 | 167.78 | 130.37 | 2659968 | 145.28201123 | CS |
| 26 | -35.52 | -20.8084358524 | 170.7 | 184.79 | 130.37 | 2746450 | 154.25836458 | CS |
| 52 | -10.09 | -6.94568734081 | 145.27 | 184.79 | 119.88 | 3066421 | 143.89795282 | CS |
| 156 | 68.72 | 103.400541679 | 66.46 | 184.79 | 65.1314 | 3874845 | 120.02541082 | CS |
| 260 | 51.2 | 60.9668968802 | 83.98 | 184.79 | 31 | 4053695 | 95.95377485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 135.18 | 0.72 | 0.54 | 134.85 | 135.88 | 132.31 | 2817548 |
| 1726872000 | 134.46 | -4.23 | -3.05 | 137.47999 | 137.47999 | 132.9 | 7363165 |
| 1726785600 | 138.69 | 2.03 | 1.49 | 138.5 | 140.69999 | 136.91 | 2502588 |
| 1726699200 | 136.66 | 0.86 | 0.63 | 135.69999 | 138.33 | 134.66 | 2682423 |
| 1726612800 | 135.8 | 2.05 | 1.53 | 134.82 | 135.91 | 134.375 | 2348530 |
| 1726526400 | 133.75 | -0.51 | -0.38 | 135.5 | 136.66999 | 133.16999 | 2195633 |
| 1726267200 | 134.26 | 0.14 | 0.10 | 135.62 | 136.31 | 134.09 | 2089901 |
| 1726180800 | 134.12 | 1.22 | 0.92 | 133.02 | 134.3201 | 132.47 | 2455156 |
| 1726094400 | 132.9 | -3.19 | -2.34 | 136.16 | 136.16 | 130.37 | 4957366 |
| 1726008000 | 136.09 | 1.93 | 1.44 | 133.4 | 136.22999 | 132.27 | 2980436 |
| 1725921600 | 134.16 | -0.03 | -0.02 | 134.86 | 135.94999 | 133.63999 | 2930754 |
| 1725662400 | 134.19 | -1.33 | -0.98 | 136.59 | 137 | 132.68 | 3429612 |
| 1725576000 | 135.52 | -4.11 | -2.94 | 139.25 | 139.63999 | 135.22999 | 3249460 |
| 1725489600 | 139.63 | -1.74 | -1.23 | 141.38 | 142.69 | 138.59 | 2557389 |
| 1725403200 | 141.37 | -5.36 | -3.65 | 142.845 | 143.15 | 140.66999 | 3135595 |
| 1725057600 | 146.72999 | 4.92 | 3.47 | 141.05 | 147.06 | 140.78 | 3359541 |
| 1724971200 | 141.81 | 0.76 | 0.54 | 141.99 | 142.69 | 139.22 | 2270873 |
| 1724884800 | 141.05 | 0.12 | 0.09 | 140.06 | 142.74 | 139.4201 | 2137687 |
| 1724798400 | 140.93 | -2.16 | -1.51 | 142.75 | 142.75 | 140.44999 | 2027948 |
| 1724712000 | 143.09 | -2.78 | -1.91 | 146.61 | 147.36 | 142.65 | 2752053 |
| 1724452800 | 145.87 | 2.44 | 1.70 | 144.38 | 146.3 | 143.44 | 1523297 |
| 1724366400 | 143.43 | -0.44 | -0.31 | 144.09 | 144.935 | 142.9 | 1176799 |
| 1724280000 | 143.87 | 2.61 | 1.85 | 142.22999 | 145.41999 | 141.52 | 2695462 |
| 1724193600 | 141.26 | -6.96 | -4.70 | 148.12 | 148.12 | 141.15 | 4083003 |
| 1724107200 | 148.22 | -1.6 | -1.07 | 149.99 | 150.55439 | 147.79 | 2636469 |
| 1723848000 | 149.82 | 0.52 | 0.35 | 147.85 | 151.04499 | 147.66999 | 1922102 |
| 1723761600 | 149.3 | 1.48 | 1.00 | 148.99 | 150.93 | 148.52 | 1917749 |
| 1723675200 | 147.82 | 0.28 | 0.19 | 148.27 | 149.32 | 147.1 | 2672585 |
| 1723588800 | 147.54 | -3.95 | -2.61 | 149.28 | 149.79 | 147.28 | 2476485 |
| 1723502400 | 151.49 | 0.41 | 0.27 | 152.09 | 153.59 | 150.55 | 1610423 |
| 1723243200 | 151.08 | -0.53 | -0.35 | 151.58 | 151.935 | 149.5 | 1568116 |
| 1723156800 | 151.61 | 3.34 | 2.25 | 149 | 152.405 | 148.865 | 2038217 |
| 1723070400 | 148.27 | -0.58 | -0.39 | 150.62 | 151.22 | 147.88999 | 2148387 |
| 1722984000 | 148.85 | 1.21 | 0.82 | 148.21 | 151.85 | 147.8 | 2456991 |
| 1722897600 | 147.63999 | -0.92 | -0.62 | 144.13999 | 148.38999 | 141.44 | 2630083 |
| 1722638400 | 148.56 | -7.89 | -5.04 | 153.12 | 153.3947 | 148.15 | 3403330 |
| 1722552000 | 156.44999 | -5.27 | -3.26 | 161.11 | 163.62 | 155.33 | 2413061 |
| 1722465600 | 161.72 | -1.76 | -1.08 | 166 | 167.78 | 161.61 | 2724894 |
| 1722379200 | 163.47999 | 6.03 | 3.83 | 158.22 | 164.63999 | 157.775 | 2952956 |
| 1722292800 | 157.44999 | -1.67 | -1.05 | 159.33 | 160.69 | 155.13 | 2721485 |
| 1722033600 | 159.12 | 2.12 | 1.35 | 157.76 | 160.16 | 154.885 | 3150323 |
| 1721947200 | 157 | 8.18 | 5.50 | 147.22999 | 158.84 | 144.5 | 4122894 |
| 1721860800 | 148.82 | 1.95 | 1.33 | 147.24 | 149.6 | 145.09 | 3724671 |
| 1721774400 | 146.87 | -2.34 | -1.57 | 148.9 | 149.41999 | 146.41999 | 1793660 |
| 1721688000 | 149.21 | 0.88 | 0.59 | 147.5 | 149.66999 | 146.12 | 1414589 |
| 1721428800 | 148.33 | 0.55 | 0.37 | 147.88 | 148.78 | 146.625 | 1459283 |
| 1721342400 | 147.78 | -2.27 | -1.51 | 151.04 | 152.1 | 147.69 | 2327558 |
| 1721256000 | 150.05 | 1.22 | 0.82 | 152.4801 | 154.27 | 149.33 | 3966753 |
| 1721169600 | 148.83 | 0.08 | 0.05 | 147.85 | 149.34 | 145.9 | 2482937 |
| 1721083200 | 148.75 | 0.83 | 0.56 | 148.59 | 150.05 | 147.51 | 2442262 |
| 1720824000 | 147.91999 | 1.28 | 0.87 | 148 | 148.22 | 145.11099 | 2311211 |
| 1720737600 | 146.63999 | 1.74 | 1.20 | 144.35 | 147.69 | 143.75 | 2083104 |
| 1720651200 | 144.9 | -1.4 | -0.96 | 145.58 | 146.84 | 144.08 | 2638176 |
| 1720564800 | 146.3 | -1.66 | -1.12 | 145.1 | 148.85 | 143.75 | 3027195 |
| 1720478400 | 147.96 | -4.82 | -3.15 | 152 | 153 | 147.83 | 2493731 |
| 1720219200 | 152.78 | -5.72 | -3.61 | 157.51 | 158.49 | 152.07 | 2416404 |
| 1720040640 | 158.5 | 0.54 | 0.34 | 157.96 | 159.1 | 156.2671 | 1479922 |
| 1719960000 | 157.96 | -0.02 | -0.01 | 159.94999 | 162.06 | 157.315 | 2927922 |
| 1719873600 | 157.97999 | 1.22 | 0.78 | 158.35 | 159.47 | 155.54499 | 2205466 |
| 1719614400 | 156.76 | 2.72 | 1.77 | 155.91999 | 157.19 | 153.595 | 3898959 |
| 1719528000 | 154.04 | 0.46 | 0.30 | 155.08 | 157.12029 | 153.53 | 2540158 |
| 1719441600 | 153.58 | -0.21 | -0.14 | 154.29 | 155.32 | 152.19 | 3842969 |
| 1719355200 | 153.79 | 3.06 | 2.03 | 150.47 | 154.22999 | 148.34 | 4863007 |
| 1719268800 | 150.72999 | 0.52 | 0.35 | 150.56 | 152.33 | 149.79 | 2851351 |
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
