We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.87 | -1.30906545327 | 142.85 | 145.55 | 140.16 | 315416 | 143.32719478 | CS |
| 4 | -8.42 | -5.6358768407 | 149.4 | 149.73 | 140.16 | 328834 | 144.37372005 | CS |
| 12 | -13.67 | -8.83931458131 | 154.65 | 160.4 | 140.16 | 323917 | 151.24525331 | CS |
| 26 | 9.23 | 7.00569259962 | 131.75 | 160.4 | 129 | 324206 | 145.56680396 | CS |
| 52 | 6.98 | 5.20895522388 | 134 | 160.4 | 127.76 | 338393 | 141.13375238 | CS |
| 156 | 34.96 | 32.9749103943 | 106.02 | 160.4 | 95.45 | 369173 | 119.77977086 | CS |
| 260 | 45.94 | 48.3375420875 | 95.04 | 160.4 | 67.23 | 453608 | 107.36894356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 140.84 | 0 | 0.00 | 140.84 | 140.84 | 140.84 | 0 |
| 1714081200 | 140.84 | -2.89 | -2.01 | 142 | 142.06 | 140.16 | 358711 |
| 1713994800 | 143.72999 | -0.12 | -0.08 | 144.09 | 145.22999 | 143.32 | 220871 |
| 1713908400 | 143.85 | -1.28 | -0.88 | 145.44 | 145.55 | 143.55 | 303424 |
| 1713822000 | 145.13 | 2.14 | 1.50 | 143.43 | 145.38 | 143.31 | 410571 |
| 1713562800 | 142.99 | -0.12 | -0.08 | 142.85 | 143.19999 | 142.32 | 283501 |
| 1713476400 | 143.11 | -0.86 | -0.60 | 143.97 | 144.44 | 142.44 | 390519 |
| 1713390000 | 143.97 | 0.71 | 0.50 | 143.66 | 144.59 | 142.83 | 413706 |
| 1713303600 | 143.26 | 1.34 | 0.94 | 141.83 | 143.66999 | 141.68 | 286282 |
| 1713217200 | 141.91999 | -1.97 | -1.37 | 144.31 | 144.36 | 141.6 | 283501 |
| 1712958000 | 143.88999 | -0.52 | -0.36 | 143.76 | 144.29 | 142.63999 | 327914 |
| 1712871600 | 144.41 | 0.78 | 0.54 | 143.97999 | 144.76 | 142.88 | 445303 |
| 1712785200 | 143.63 | -1.69 | -1.16 | 143.69 | 144.51 | 143.34 | 328512 |
| 1712698800 | 145.32 | 0.34 | 0.23 | 145.18 | 145.44999 | 143.96 | 466458 |
| 1712612400 | 144.97999 | 0.14 | 0.10 | 144.68 | 145.56 | 144.6 | 260609 |
| 1712353200 | 144.84 | 0.15 | 0.10 | 145.19 | 145.83 | 144.27 | 400726 |
| 1712266800 | 144.69 | -1.83 | -1.25 | 147.72999 | 148 | 144.65 | 251932 |
| 1712180400 | 146.52 | -1.68 | -1.13 | 147.44999 | 148.4 | 146.5 | 280280 |
| 1712094000 | 148.19999 | -0.98 | -0.66 | 147.91999 | 148.27 | 146.8 | 333441 |
| 1712007600 | 149.18 | -0.26 | -0.17 | 149.4 | 149.72999 | 148.25 | 201591 |
| 1711662000 | 149.44 | 0.35 | 0.23 | 149.5 | 150.34 | 148.63 | 331095 |
| 1711575600 | 149.09 | 0.56 | 0.38 | 149.46 | 149.55 | 148.16999 | 348570 |
| 1711489200 | 148.53 | -0.3 | -0.20 | 149.24 | 149.72999 | 148.1 | 401076 |
| 1711402800 | 148.83 | -2.63 | -1.74 | 150.51 | 150.54 | 148.19999 | 551924 |
| 1711143600 | 151.46 | -3.12 | -2.02 | 154.03 | 154.25 | 150.28 | 496515 |
| 1711057200 | 154.58 | -4.97 | -3.12 | 160 | 160.4 | 154.5 | 588703 |
| 1710970800 | 159.55 | 0.33 | 0.21 | 159.49 | 159.9 | 158.59 | 207199 |
| 1710884400 | 159.22 | 2.33 | 1.49 | 156.78 | 159.9 | 156.27 | 280820 |
| 1710798000 | 156.88999 | -1.13 | -0.72 | 158.01 | 158.04 | 156.13999 | 136259 |
| 1710538800 | 158.02 | -0.84 | -0.53 | 158.08 | 158.86 | 156.59 | 1339004 |
| 1710452400 | 158.86 | -0.8 | -0.50 | 159.01 | 159.5 | 157.66999 | 327119 |
| 1710366000 | 159.66 | 0.5 | 0.31 | 158.68 | 160.15 | 158.54 | 310176 |
| 1710279600 | 159.16 | 1.15 | 0.73 | 158.51 | 159.75 | 158 | 240705 |
| 1710193200 | 158.01 | 0.05 | 0.03 | 157.5 | 158.58 | 155.91999 | 202219 |
| 1709937600 | 157.96 | -1.22 | -0.77 | 158.76 | 159.32 | 156.86 | 194490 |
| 1709851200 | 159.18 | 3.43 | 2.20 | 156.26 | 159.75 | 155.71 | 268417 |
| 1709764800 | 155.75 | -0.18 | -0.12 | 156.6 | 157.82 | 155.22999 | 248713 |
| 1709678400 | 155.93 | -1.59 | -1.01 | 157.25 | 157.57 | 155.46 | 153870 |
| 1709592000 | 157.52 | 0.16 | 0.10 | 157.3 | 158.59 | 157.3 | 147973 |
| 1709332800 | 157.36 | 1.54 | 0.99 | 156.5 | 158.53 | 156.08 | 272877 |
| 1709246400 | 155.82 | 0.1 | 0.06 | 156.25 | 156.6 | 155.4 | 597026 |
| 1709160000 | 155.72 | -1.13 | -0.72 | 156.34 | 156.34 | 154.79 | 161392 |
| 1709073600 | 156.85 | 0.79 | 0.51 | 155.82 | 157 | 154.63 | 232261 |
| 1708987200 | 156.06 | -0.89 | -0.57 | 156.94 | 157.71 | 155.68 | 291075 |
| 1708728000 | 156.94999 | 3.07 | 2.00 | 154.75 | 157.25 | 154.75 | 347515 |
| 1708641600 | 153.88 | 3.53 | 2.35 | 152.16 | 154.35 | 152.16 | 286232 |
| 1708555200 | 150.35 | -2.53 | -1.65 | 151.8 | 152.21 | 149.91 | 315516 |
| 1708468800 | 152.88 | -1.92 | -1.24 | 154.12 | 155.25 | 152.5 | 428363 |
| 1708123200 | 154.8 | -1.05 | -0.67 | 155.75 | 156.43 | 154.53 | 224185 |
| 1708036800 | 155.85 | 2.05 | 1.33 | 153.93 | 156.25 | 153.81 | 265776 |
| 1707950400 | 153.8 | 2.43 | 1.61 | 152.5 | 154.07 | 151.84 | 269336 |
| 1707864000 | 151.37 | -1.21 | -0.79 | 150.16 | 152.78 | 149 | 328205 |
| 1707777600 | 152.58 | -1.35 | -0.88 | 153.47 | 153.79 | 151.97999 | 180087 |
| 1707518400 | 153.93 | -0.07 | -0.05 | 154.27 | 154.72 | 153.47999 | 168519 |
| 1707432000 | 154 | 3.5 | 2.33 | 150.56 | 154.24 | 150.56 | 325415 |
| 1707345600 | 150.5 | 0.16 | 0.11 | 150.32 | 152 | 149.88 | 209594 |
| 1707259200 | 150.34 | -1.01 | -0.67 | 151.52 | 152.24 | 148.94999 | 272588 |
| 1707172800 | 151.35 | -4.67 | -2.99 | 155.51 | 156.16 | 150.46 | 315290 |
| 1706913600 | 156.02 | 1.86 | 1.21 | 154.65 | 156.13999 | 153.12 | 273207 |
| 1706827200 | 154.16 | 3.6 | 2.39 | 150.57 | 154.72999 | 150.57 | 516435 |
| 1706740800 | 150.56 | 1.38 | 0.93 | 148.5 | 154.59 | 147 | 700379 |
| 1706654400 | 149.18 | 0.95 | 0.64 | 148.5 | 149.34 | 148.4 | 142648 |
| 1706568000 | 148.22999 | 1.41 | 0.96 | 146.31 | 148.38 | 146.31 | 254380 |
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
