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 | 1.95 | 1.52606041634 | 127.78 | 130.32 | 126.33 | 20740 | 129.2497189 | SP |
| 4 | 2.37 | 1.86086683417 | 127.36 | 130.32 | 126.33 | 18680 | 128.67382635 | SP |
| 12 | 4.61 | 3.6844629156 | 125.12 | 130.32 | 120.56 | 23645 | 126.37522139 | SP |
| 26 | 18.13 | 16.2455197133 | 111.6 | 130.32 | 111.4921 | 28293 | 121.84903216 | SP |
| 52 | 25.32 | 24.2505507135 | 104.41 | 130.32 | 99.61 | 33966 | 113.32118052 | SP |
| 156 | 23.57 | 22.2023360965 | 106.16 | 130.32 | 85.43 | 47926 | 105.65697398 | SP |
| 260 | -12.87 | -9.0252454418 | 142.6 | 186.02 | 85.43 | 44299 | 114.93313628 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717713000 | 129.91 | -0.09 | -0.07 | 130.01 | 130.21 | 129.64009 | 18189 |
| 1717626600 | 130 | 1.56 | 1.21 | 129.21 | 130 | 128.75 | 36912 |
| 1717540200 | 128.44 | 0.01 | 0.01 | 128.09 | 128.65 | 127.7475 | 13329 |
| 1717453800 | 128.43 | 0 | 0.00 | 129 | 129 | 127.53 | 17717 |
| 1717194600 | 128.43 | 1.02 | 0.80 | 127.78 | 128.43 | 126.33 | 17553 |
| 1717108200 | 127.41 | -0.7 | -0.55 | 127.53 | 127.935 | 127.3 | 24337 |
| 1717021800 | 128.11 | -0.96 | -0.74 | 128.1 | 128.43 | 128.0089 | 19629 |
| 1716935400 | 129.07 | 0.01 | 0.01 | 129.24 | 129.24 | 128.57 | 14733 |
| 1716589800 | 129.06 | 0.88 | 0.69 | 128.71 | 129.2443 | 128.57 | 12958 |
| 1716503400 | 128.18 | -0.94 | -0.73 | 129.99 | 129.99 | 127.94 | 26593 |
| 1716417000 | 129.12 | -0.46 | -0.35 | 129.58 | 129.63999 | 128.81989 | 9496 |
| 1716330600 | 129.58 | 0.2 | 0.15 | 129.12 | 129.63999 | 129.12 | 17602 |
| 1716244200 | 129.38 | 0.17 | 0.13 | 129.15 | 129.74 | 129.15 | 19779 |
| 1715985000 | 129.21 | 0.2 | 0.16 | 129.22 | 129.22999 | 128.865 | 11557 |
| 1715898600 | 129.01 | -0.32 | -0.25 | 129.33 | 129.71 | 129.01 | 16310 |
| 1715812200 | 129.33 | 1.51 | 1.18 | 128.51 | 129.43 | 128.37 | 19815 |
| 1715725800 | 127.82 | 0.64 | 0.50 | 127.17 | 127.91 | 127.17 | 22340 |
| 1715639400 | 127.18 | 0.03 | 0.02 | 127.74 | 127.74 | 127.03 | 13047 |
| 1715380200 | 127.15 | 0.2 | 0.16 | 127.36 | 127.525 | 126.96 | 23788 |
| 1715293800 | 126.95 | 0.68 | 0.54 | 126.19 | 127.01 | 126.11 | 12542 |
| 1715207400 | 126.27 | -0.08 | -0.06 | 125.9 | 126.3799 | 125.8 | 13958 |
| 1715121000 | 126.35 | 0.15 | 0.12 | 126.37 | 126.61 | 126.185 | 13917 |
| 1715034600 | 126.2 | 1.31 | 1.05 | 125.4 | 126.201 | 125.4 | 19168 |
| 1714775400 | 124.89 | 1.49 | 1.21 | 124.75 | 125.15 | 124.31 | 14429 |
| 1714689000 | 123.4 | 1.17 | 0.96 | 123.01 | 123.4701 | 122.03 | 13193 |
| 1714602600 | 122.23 | -0.36 | -0.29 | 122.49 | 124.08 | 122.06 | 17870 |
| 1714516200 | 122.59 | -1.95 | -1.56 | 124.09 | 124.38 | 122.56 | 19545 |
| 1714429800 | 124.535 | 0.35 | 0.28 | 124.66 | 124.7 | 123.95 | 9488 |
| 1714170600 | 124.1865 | 1.29 | 1.05 | 123.83 | 124.49 | 123.83 | 13925 |
| 1714084200 | 122.9 | -0.59 | -0.48 | 121.85 | 123.18 | 121.71 | 14058 |
| 1713997800 | 123.49 | -0.01 | -0.01 | 123.75 | 123.92 | 122.9492 | 18482 |
| 1713911400 | 123.5 | 1.53 | 1.25 | 122.55 | 123.6352 | 122.51 | 14956 |
| 1713825000 | 121.97 | 1.12 | 0.93 | 121.58 | 122.5863 | 120.99 | 18613 |
| 1713565800 | 120.85 | -1.1 | -0.90 | 121.79 | 121.9741 | 120.56 | 24786 |
| 1713479400 | 121.95 | -0.18 | -0.15 | 122.41 | 122.9844 | 121.73 | 29154 |
| 1713393000 | 122.13 | -0.79 | -0.64 | 123.35 | 123.47 | 121.945 | 47689 |
| 1713306600 | 122.92 | -0.23 | -0.19 | 123.25 | 123.4565 | 122.57 | 24483 |
| 1713220200 | 123.15 | -1.57 | -1.26 | 125.52 | 125.7433 | 122.98 | 41697 |
| 1712961000 | 124.72 | -1.83 | -1.45 | 125.64 | 125.905 | 124.3996 | 21051 |
| 1712874600 | 126.55 | 0.8 | 0.64 | 126.2 | 126.85 | 125.34 | 22278 |
| 1712788200 | 125.75 | -1.25 | -0.98 | 125.33 | 126.035 | 125.28 | 33691 |
| 1712701800 | 127 | 0.12 | 0.09 | 127.23 | 127.33 | 125.865 | 28237 |
| 1712615400 | 126.88 | 0.1 | 0.08 | 126.94 | 127.1631 | 126.77 | 16458 |
| 1712356200 | 126.78 | 1.28 | 1.02 | 125.84 | 127.225 | 125.56 | 17656 |
| 1712269800 | 125.5 | -1.54 | -1.21 | 128.08 | 128.0961 | 125.4857 | 22245 |
| 1712183400 | 127.04 | 0.2 | 0.16 | 126.41 | 127.37 | 126.41 | 24898 |
| 1712097000 | 126.84 | -0.87 | -0.68 | 126.59 | 126.9 | 126.29 | 48186 |
| 1712010600 | 127.71 | -0.38 | -0.30 | 128.13999 | 128.28 | 127.49 | 148889 |
| 1711665000 | 128.09 | 0.05 | 0.04 | 128.01 | 128.29 | 128 | 24161 |
| 1711578600 | 128.04 | 1.13 | 0.89 | 127.69 | 128.04 | 127.15 | 17876 |
| 1711492200 | 126.91 | -0.26 | -0.20 | 127.58 | 127.58 | 126.82 | 46177 |
| 1711405800 | 127.17 | -0.35 | -0.27 | 127.04 | 127.41 | 127.04 | 31542 |
| 1711146600 | 127.52 | -0.23 | -0.18 | 127.79 | 127.79 | 127.35 | 14569 |
| 1711060200 | 127.75 | 0.16 | 0.13 | 128.12 | 128.16 | 127.75 | 29900 |
| 1710973800 | 127.59 | 1.34 | 1.06 | 126.32 | 127.5998 | 126.212 | 22332 |
| 1710887400 | 126.25 | 0.66 | 0.53 | 125.21 | 126.34 | 125.2 | 19212 |
| 1710801000 | 125.59 | 0.73 | 0.58 | 125.78 | 126.1432 | 125.58 | 26110 |
| 1710541800 | 124.86 | -0.86 | -0.68 | 125.12 | 125.37 | 124.66 | 24603 |
| 1710455400 | 125.72 | -0.46 | -0.36 | 126.43 | 126.43 | 125.03 | 22725 |
| 1710369000 | 126.18 | -0.18 | -0.14 | 126.5 | 126.5 | 125.9 | 21045 |
| 1710282600 | 126.36 | 1.31 | 1.05 | 125.57 | 126.46 | 125.1009 | 22491 |
| 1710196200 | 125.05 | -0.2 | -0.16 | 124.8 | 125.1448 | 124.58 | 18418 |
| 1709940600 | 125.25 | -0.78 | -0.62 | 126.35 | 126.83 | 125.12 | 33208 |
| 1709854200 | 126.03 | 1.3 | 1.04 | 125.56 | 126.1 | 125.535 | 26265 |
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
