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 | 1.8 | 1.30576713819 | 137.85 | 139.69 | 137.22 | 12507 | 138.7869376 | SP |
| 4 | 5.6366 | 4.20599731072 | 134.0134 | 139.69 | 132.93 | 5441 | 137.15108689 | SP |
| 12 | 6.01 | 4.49715653996 | 133.64 | 142.41 | 132.93 | 14689 | 137.48977048 | SP |
| 26 | 21.18 | 17.8779437832 | 118.47 | 142.41 | 118.47 | 21518 | 131.48835991 | SP |
| 52 | 24.72 | 21.5087444531 | 114.93 | 142.41 | 110.07 | 14094 | 128.76191983 | SP |
| 156 | 14.87 | 11.916973874 | 124.78 | 142.41 | 102.38 | 22097 | 127.85626057 | SP |
| 260 | 52.18 | 59.6547387676 | 87.47 | 142.41 | 60.2 | 69831 | 100.6501829 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715639400 | 138.87 | -0.06 | -0.04 | 139.51 | 139.69 | 138.78 | 32916 |
| 1715380200 | 138.93 | 0.05 | 0.04 | 139.13999 | 139.13999 | 138.785 | 11452 |
| 1715293800 | 138.88 | 1.13 | 0.82 | 138.47 | 138.88 | 138.4101 | 12614 |
| 1715207400 | 137.75 | -0.1 | -0.07 | 137.22 | 137.81 | 137.22 | 3368 |
| 1715121000 | 137.8465 | 0.28 | 0.21 | 137.85 | 138.2298 | 137.8465 | 2184 |
| 1715034600 | 137.5636 | 0.87 | 0.64 | 137.33 | 137.5636 | 137.21 | 1295 |
| 1714775400 | 136.69 | 1.44 | 1.07 | 136.76 | 137.02 | 136.225 | 4784 |
| 1714689000 | 135.2489 | 0.98 | 0.73 | 135.27 | 135.27 | 134.705 | 1351 |
| 1714602600 | 134.27279 | -0.47 | -0.35 | 134.32 | 135.83 | 133.995 | 2697 |
| 1714516200 | 134.7379 | -2.06 | -1.51 | 135.59 | 135.59 | 134.7379 | 834 |
| 1714429800 | 136.8013 | 0.79 | 0.58 | 136.26 | 136.8013 | 136.26 | 1085 |
| 1714170600 | 136.01 | 0.52 | 0.38 | 135.57 | 136.24 | 135.57 | 1914 |
| 1714084200 | 135.4943 | -0.15 | -0.11 | 134.61 | 135.81 | 134.29 | 3188 |
| 1713997800 | 135.63999 | -0.18 | -0.13 | 135.72 | 135.96 | 135.38999 | 9916 |
| 1713911400 | 135.82 | 1.54 | 1.15 | 134.6 | 136.0054 | 134.6 | 2503 |
| 1713825000 | 134.28 | 1.26 | 0.95 | 133.57 | 134.66 | 133.28 | 1502 |
| 1713565800 | 133.02 | -0.07 | -0.05 | 133.05 | 133.41999 | 132.93 | 2787 |
| 1713479400 | 133.0907 | -0.02 | -0.01 | 133.81 | 134.01 | 133.0907 | 1513 |
| 1713393000 | 133.11 | -0.89 | -0.66 | 134.51 | 134.51 | 133.11 | 6459 |
| 1713306600 | 133.9992 | -0.45 | -0.34 | 134.01339 | 134.53 | 133.565 | 4457 |
| 1713220200 | 134.44999 | -1.23 | -0.91 | 137.28 | 137.28 | 134.19999 | 180317 |
| 1712961000 | 135.68 | -2.83 | -2.04 | 137.57 | 137.57 | 135.68 | 60080 |
| 1712874600 | 138.51 | 0.25 | 0.18 | 138.69 | 138.69 | 137.53 | 68582 |
| 1712788200 | 138.26 | -2.19 | -1.56 | 138.33 | 138.66 | 138.26 | 2409 |
| 1712701800 | 140.4499 | 0.42 | 0.30 | 140.57 | 140.57 | 139.57499 | 1317 |
| 1712615400 | 140.03 | 0.39 | 0.28 | 140.03 | 140.3847 | 140.02 | 16333 |
| 1712356200 | 139.63999 | 0.97 | 0.70 | 138.68 | 139.78 | 138.68 | 12255 |
| 1712269800 | 138.66999 | -1.57 | -1.12 | 141.37 | 141.37 | 138.66999 | 9831 |
| 1712183400 | 140.2413 | 0.31 | 0.22 | 139.61 | 140.385 | 139.61 | 6042 |
| 1712097000 | 139.93 | -1.41 | -1.00 | 140.09 | 140.09 | 139.66999 | 1629 |
| 1712010600 | 141.3383 | -0.95 | -0.67 | 142.41 | 142.41 | 141.3383 | 1423 |
| 1711665000 | 142.2863 | 0.69 | 0.49 | 141.91999 | 142.2991 | 141.91999 | 2641 |
| 1711578600 | 141.5934 | 1.71 | 1.22 | 140.79 | 141.62 | 140.6736 | 2758 |
| 1711492200 | 139.8853 | -0.1 | -0.07 | 140.51 | 140.51 | 139.81 | 182311 |
| 1711405800 | 139.98849 | -0.23 | -0.17 | 140.03 | 140.26 | 139.98849 | 11651 |
| 1711146600 | 140.22 | -0.9 | -0.64 | 141.04 | 141.04 | 140.16999 | 5553 |
| 1711060200 | 141.12 | 0.6 | 0.43 | 140.63999 | 141.195 | 140.63999 | 3711 |
| 1710973800 | 140.52 | 1.36 | 0.98 | 139.0009 | 140.54499 | 139.0009 | 3819 |
| 1710887400 | 139.16 | 0.89 | 0.64 | 137.99 | 139.16 | 137.99 | 1947 |
| 1710801000 | 138.27 | 0.34 | 0.25 | 138.41 | 138.715 | 138.27 | 2357 |
| 1710541800 | 137.93 | -0.34 | -0.25 | 137.69999 | 138.5 | 137.69999 | 2551 |
| 1710455400 | 138.269 | -1.5 | -1.07 | 138.68 | 138.68 | 137.75 | 51780 |
| 1710369000 | 139.77 | 0.19 | 0.14 | 139.59 | 140.0899 | 139.59 | 15846 |
| 1710282600 | 139.58 | 0.62 | 0.45 | 139.34 | 139.63999 | 138.97 | 7441 |
| 1710196200 | 138.96 | -0.07 | -0.05 | 138.66 | 139.0358 | 138.47 | 2059 |
| 1709940600 | 139.0333 | -0.27 | -0.19 | 139.61 | 140.05 | 138.9 | 1812 |
| 1709854200 | 139.3 | 1.02 | 0.74 | 138.82 | 139.3 | 138.82 | 3093 |
| 1709767800 | 138.28 | 1.25 | 0.91 | 138.07 | 138.35 | 137.7002 | 8549 |
| 1709681400 | 137.0298 | -1.05 | -0.76 | 137.65 | 137.65 | 136.51 | 6312 |
| 1709595000 | 138.0838 | 0.34 | 0.25 | 137.69999 | 138.47999 | 137.69999 | 3322 |
| 1709335800 | 137.74 | 0.79 | 0.58 | 136.86 | 137.74 | 136.86 | 3708 |
| 1709249400 | 136.94999 | 1.14 | 0.84 | 136.69 | 136.94999 | 136.3 | 9577 |
| 1709163000 | 135.8149 | -0.13 | -0.09 | 135.41 | 136.24 | 135.41 | 2513 |
| 1709076600 | 135.94 | 0.6 | 0.44 | 135.66999 | 135.94 | 135.585 | 41403 |
| 1708990200 | 135.34 | 0.29 | 0.21 | 135.54 | 135.9651 | 135.27 | 5845 |
| 1708731000 | 135.05 | -0.32 | -0.24 | 135.58 | 135.945 | 135.05 | 2984 |
| 1708644600 | 135.37 | 1.68 | 1.25 | 134.91 | 135.37 | 134.65 | 3363 |
| 1708558200 | 133.69309 | 0.07 | 0.05 | 132.99 | 133.69309 | 132.99 | 2183 |
| 1708471800 | 133.62 | -0.67 | -0.50 | 133.63999 | 133.79 | 133.34 | 6509 |
| 1708126200 | 134.29 | -0.82 | -0.61 | 134.63999 | 135.29 | 134.22999 | 7128 |
| 1708039800 | 135.11 | 1.7 | 1.27 | 133.82 | 135.135 | 133.82 | 210878 |
| 1707953400 | 133.41 | 1.56 | 1.18 | 132.68 | 133.53 | 132.68 | 20590 |
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
