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 | 1.6 | 1.0593220339 | 151.04 | 153.5 | 150 | 252171 | 151.95335137 | CS |
| 4 | 3.24 | 2.1686746988 | 149.4 | 153.5 | 145.8 | 315619 | 149.39875765 | CS |
| 12 | 18.17 | 13.5123075779 | 134.47 | 154.7 | 132.55 | 386022 | 147.16095701 | CS |
| 26 | 41.54 | 37.3897389739 | 111.1 | 154.7 | 110.52 | 413638 | 133.88227696 | CS |
| 52 | 24.93 | 19.5207892882 | 127.71 | 154.7 | 110.52 | 403177 | 125.97120485 | CS |
| 156 | 84.42 | 123.746701847 | 68.22 | 154.7 | 67.74 | 473389 | 110.68175949 | CS |
| 260 | 87.42 | 134.038638454 | 65.22 | 154.7 | 59.02 | 541980 | 90.2944073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426800 | 152.63999 | 0.27 | 0.18 | 152.38999 | 152.91999 | 151.34 | 250617 |
| 1714167600 | 152.37 | -0.06 | -0.04 | 152.28 | 153.5 | 151.9 | 192965 |
| 1714081200 | 152.43 | 0.16 | 0.11 | 151.91 | 153.49 | 150.22 | 199549 |
| 1713994800 | 152.27 | 1.94 | 1.29 | 150.24 | 152.33 | 150.24 | 337722 |
| 1713908400 | 150.33 | -0.25 | -0.17 | 151.04 | 152.07 | 150 | 280000 |
| 1713822000 | 150.58 | 2.31 | 1.56 | 148.8 | 151 | 148.8 | 340922 |
| 1713562800 | 148.27 | 0.04 | 0.03 | 148.36 | 149.33 | 147.52 | 444048 |
| 1713476400 | 148.22999 | -0.78 | -0.52 | 149.46 | 149.75 | 146.97 | 404937 |
| 1713390000 | 149.01 | 0.74 | 0.50 | 148.56 | 149.38999 | 147.55 | 233006 |
| 1713303600 | 148.27 | -0.96 | -0.64 | 149.58 | 149.76 | 147.78 | 332794 |
| 1713217200 | 149.22999 | 2.64 | 1.80 | 147.51 | 150.43 | 147.09 | 407608 |
| 1712958000 | 146.59 | -1.71 | -1.15 | 148 | 148.41 | 145.8 | 304629 |
| 1712871600 | 148.3 | -0.5 | -0.34 | 149.38999 | 149.38999 | 147.84 | 352309 |
| 1712785200 | 148.8 | -0.29 | -0.19 | 148.63 | 149.56 | 148.38999 | 270834 |
| 1712698800 | 149.09 | -0.08 | -0.05 | 149.66999 | 149.66999 | 147.62 | 258140 |
| 1712612400 | 149.16999 | -0.35 | -0.23 | 149.38999 | 150 | 149.09 | 306130 |
| 1712353200 | 149.52 | 2.18 | 1.48 | 147.09 | 149.88999 | 146.84 | 272102 |
| 1712266800 | 147.34 | -2.61 | -1.74 | 150.05 | 150.22 | 146.86 | 419597 |
| 1712180400 | 149.94999 | 0.31 | 0.21 | 149.35 | 150.75 | 149.01 | 326988 |
| 1712094000 | 149.63999 | -0.88 | -0.58 | 149.4 | 149.85 | 148.54 | 377491 |
| 1712007600 | 150.52 | 0.42 | 0.28 | 150.34 | 151.18 | 149.13 | 209031 |
| 1711662000 | 150.1 | -1.4 | -0.92 | 151.27 | 152.32 | 149 | 421717 |
| 1711575600 | 151.5 | -0.38 | -0.25 | 152.59 | 153.29 | 151.38 | 300304 |
| 1711489200 | 151.88 | -1.78 | -1.16 | 153.19 | 153.76 | 151.82 | 410308 |
| 1711402800 | 153.66 | 0.83 | 0.54 | 152.4 | 154.69999 | 151.6 | 398423 |
| 1711143600 | 152.83 | 2.49 | 1.66 | 150.79 | 153.01 | 150 | 531092 |
| 1711057200 | 150.34 | 0.49 | 0.33 | 149.55 | 151.18 | 148.93 | 555190 |
| 1710970800 | 149.85 | -0.38 | -0.25 | 150.5 | 151.06 | 149.41999 | 368369 |
| 1710884400 | 150.22999 | 0.39 | 0.26 | 149.96 | 150.69 | 148.88999 | 365315 |
| 1710798000 | 149.84 | -0.8 | -0.53 | 150.72 | 151.18 | 149.72 | 464808 |
| 1710538800 | 150.63999 | 0.4 | 0.27 | 150.09 | 150.87 | 149.19999 | 1326729 |
| 1710452400 | 150.24 | -1.26 | -0.83 | 151 | 151.08 | 149.28 | 406442 |
| 1710366000 | 151.5 | 1.81 | 1.21 | 149.81 | 152 | 149.57 | 432794 |
| 1710279600 | 149.69 | 0.23 | 0.15 | 150 | 150.87 | 149.15 | 253624 |
| 1710193200 | 149.46 | 0.8 | 0.54 | 148.24 | 150.44 | 148.18 | 549469 |
| 1709937600 | 148.66 | -1 | -0.67 | 149.13 | 151.75 | 148.02 | 793506 |
| 1709851200 | 149.66 | 5.16 | 3.57 | 144.26 | 149.69 | 144.25 | 574328 |
| 1709764800 | 144.5 | 2.36 | 1.66 | 142.05 | 144.59 | 141.59 | 630935 |
| 1709678400 | 142.13999 | -0.52 | -0.36 | 142.75 | 142.88999 | 141.66 | 295816 |
| 1709592000 | 142.66 | -2.47 | -1.70 | 144.12 | 144.83 | 142.46 | 332449 |
| 1709332800 | 145.13 | 0.49 | 0.34 | 144.78 | 146.51 | 144.34 | 249781 |
| 1709246400 | 144.63999 | -2.66 | -1.81 | 147.47999 | 147.54 | 144.37 | 493588 |
| 1709160000 | 147.3 | 0.87 | 0.59 | 145.82 | 148.1 | 144.99 | 540529 |
| 1709073600 | 146.43 | 0.69 | 0.47 | 145.8 | 146.6 | 143.59 | 395606 |
| 1708987200 | 145.74 | 1.14 | 0.79 | 144.6 | 146.71 | 144.11 | 400659 |
| 1708728000 | 144.6 | 1.68 | 1.18 | 143 | 144.72 | 141.68 | 649044 |
| 1708641600 | 142.91999 | 4.81 | 3.48 | 138.84 | 143.51 | 138.41999 | 655379 |
| 1708555200 | 138.11 | -0.91 | -0.65 | 138.8 | 139.27 | 137.97999 | 279214 |
| 1708468800 | 139.02 | 1.26 | 0.91 | 137.69999 | 140.13 | 137.69999 | 305362 |
| 1708123200 | 137.76 | 0.99 | 0.72 | 137 | 138.09 | 136.13 | 265393 |
| 1708036800 | 136.77 | 0.83 | 0.61 | 136.19 | 137.13999 | 135.65 | 194052 |
| 1707950400 | 135.94 | 2.77 | 2.08 | 133.74 | 136.06 | 133.61 | 269893 |
| 1707864000 | 133.16999 | -0.63 | -0.47 | 133.08 | 134.1 | 132.55 | 283528 |
| 1707777600 | 133.8 | -0.2 | -0.15 | 133.87 | 135.19 | 133.65 | 189454 |
| 1707518400 | 134 | 0 | 0.00 | 133.8 | 134.44999 | 133.3 | 298283 |
| 1707432000 | 134 | -0.9 | -0.67 | 134.49 | 134.97 | 133.4 | 363956 |
| 1707345600 | 134.9 | 0 | 0.00 | 134.9 | 134.9 | 134.9 | 0 |
| 1707259200 | 134.9 | 0.22 | 0.16 | 134.47 | 135.07 | 133.59 | 236494 |
| 1707172800 | 134.68 | -1.38 | -1.01 | 136.13999 | 136.25 | 134.41999 | 297151 |
| 1706913600 | 136.06 | 0.19 | 0.14 | 135.86 | 136.5 | 135 | 254576 |
| 1706827200 | 135.87 | 1.52 | 1.13 | 134.94 | 135.97 | 134.55 | 170575 |
| 1706740800 | 134.35 | -0.36 | -0.27 | 134.93 | 135.25 | 134.18 | 403187 |
| 1706654400 | 134.71 | 0.08 | 0.06 | 134.59 | 135.36 | 134 | 234421 |
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
