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 | 2.39 | 1.61639388611 | 147.86 | 151.53 | 147.28 | 6165552 | 148.925997 | SP |
| 4 | 3.84 | 2.6227716686 | 146.41 | 151.53 | 142.73 | 6769854 | 147.12695696 | SP |
| 12 | 9.16 | 6.49230987313 | 141.09 | 151.53 | 140.1 | 6202080 | 145.63907936 | SP |
| 26 | 10.81 | 7.75243832473 | 139.44 | 151.53 | 138.21 | 7360125 | 144.27701586 | SP |
| 52 | 15.02 | 11.107002884 | 135.23 | 151.53 | 122.59 | 8132273 | 137.50718529 | SP |
| 156 | 19.14 | 14.5984288002 | 131.11 | 151.53 | 118.75 | 9506353 | 133.12116862 | SP |
| 260 | 58.19 | 63.2087768846 | 92.06 | 151.53 | 73.54 | 9493040 | 121.22301153 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 149.96 | 0.84 | 0.56 | 149.1 | 150.93 | 149.01 | 6167936 |
| 1721946600 | 149.12 | -0.75 | -0.50 | 149.41999 | 151.53 | 148.96 | 10785672 |
| 1721860200 | 149.87 | 1.24 | 0.83 | 148.71 | 150.055 | 148.21 | 6475423 |
| 1721773800 | 148.63 | -0.01 | -0.01 | 149.33 | 149.41999 | 148.465 | 3519996 |
| 1721687400 | 148.63999 | 0.77 | 0.52 | 148.62 | 148.99 | 147.88 | 4475182 |
| 1721428200 | 147.87 | 0.75 | 0.51 | 147.86 | 148.58 | 147.28 | 5571488 |
| 1721341800 | 147.12 | -3.42 | -2.27 | 149.58 | 150.56 | 146.86 | 10825534 |
| 1721255400 | 150.54 | 0.68 | 0.45 | 148.83 | 151.33 | 148.63999 | 9885482 |
| 1721169000 | 149.86 | 2.11 | 1.43 | 148.63999 | 149.88999 | 148.31 | 6822210 |
| 1721082600 | 147.75 | -0.52 | -0.35 | 148.84 | 148.97999 | 147.53 | 5523294 |
| 1720823400 | 148.27 | 0.92 | 0.62 | 147.85 | 148.885 | 147.74 | 6467838 |
| 1720737000 | 147.35 | 1.03 | 0.70 | 146.33 | 147.74 | 146.15 | 7289999 |
| 1720650600 | 146.32 | 1.37 | 0.95 | 145.11 | 146.34 | 144.79 | 5096141 |
| 1720564200 | 144.94999 | 0.7 | 0.49 | 144.56 | 145.03 | 143.69999 | 8282027 |
| 1720477800 | 144.25 | -0.16 | -0.11 | 144.57 | 144.97 | 143.88 | 3885741 |
| 1720218600 | 144.41 | 1.11 | 0.77 | 143.61 | 144.49 | 142.88 | 4845917 |
| 1720040640 | 143.3 | -1.1 | -0.76 | 144.66 | 144.66999 | 142.72999 | 7653967 |
| 1719959400 | 144.4 | -0.53 | -0.37 | 144.41 | 144.62 | 143.59 | 7385733 |
| 1719873000 | 144.93 | -0.82 | -0.56 | 146.04 | 147.485 | 144.6542 | 6414723 |
| 1719613800 | 145.75 | -0.12 | -0.08 | 146.41 | 147.02 | 145.1 | 7420852 |
| 1719527400 | 145.87 | -0.24 | -0.16 | 146.22 | 146.28 | 145.03 | 4516491 |
| 1719441000 | 146.11 | -0.52 | -0.35 | 146.37 | 146.625 | 145.77 | 4492497 |
| 1719354600 | 146.63 | -0.46 | -0.31 | 147.26 | 147.465 | 146.275 | 4535466 |
| 1719268200 | 147.09 | 0.28 | 0.19 | 146.83 | 147.61 | 146.44999 | 6403083 |
| 1719009000 | 146.81 | 0.41 | 0.28 | 146.59 | 147.12 | 146.235 | 8102327 |
| 1718922600 | 146.4 | 0.48 | 0.33 | 145.47 | 146.59 | 145.27 | 6564511 |
| 1718749800 | 145.91999 | 0.19 | 0.13 | 145.88999 | 146.4 | 145.6 | 4605032 |
| 1718663400 | 145.72999 | -0.15 | -0.10 | 145.26 | 145.955 | 144.96 | 4485644 |
| 1718404200 | 145.88 | -0.05 | -0.03 | 145.63 | 145.91999 | 145.025 | 4041207 |
| 1718317800 | 145.93 | -0.12 | -0.08 | 145.51 | 146.16999 | 144.58 | 4627026 |
| 1718231400 | 146.05 | -0.31 | -0.21 | 146.99 | 147 | 145.66999 | 6138394 |
| 1718145000 | 146.36 | -0.61 | -0.42 | 146.86 | 146.86 | 145.72999 | 4826435 |
| 1718058600 | 146.97 | 0.54 | 0.37 | 146.19999 | 147.005 | 145.66999 | 5334253 |
| 1717799400 | 146.43 | 0.16 | 0.11 | 146.13 | 147.16 | 145.96 | 5017894 |
| 1717713000 | 146.27 | 0.48 | 0.33 | 145.68 | 146.58 | 145.18 | 5303797 |
| 1717626600 | 145.79 | 0.66 | 0.45 | 145.3 | 145.945 | 144.49 | 5285920 |
| 1717540200 | 145.13 | 0.42 | 0.29 | 144.58 | 145.53 | 144.04 | 6821647 |
| 1717453800 | 144.71 | 1.01 | 0.70 | 143.6 | 145.135 | 143.35 | 10155657 |
| 1717194600 | 143.69999 | 2.07 | 1.46 | 142.08 | 143.775 | 141.91 | 7945292 |
| 1717108200 | 141.63 | 0.07 | 0.05 | 140.99 | 142.13999 | 140.675 | 7197748 |
| 1717021800 | 141.56 | -1.11 | -0.78 | 141.44999 | 141.72999 | 140.94999 | 6591133 |
| 1716935400 | 142.66999 | -1.75 | -1.21 | 144.1 | 144.1 | 142.07 | 7781729 |
| 1716589800 | 144.41999 | -0.49 | -0.34 | 145.1 | 145.33 | 144.33 | 3834719 |
| 1716503400 | 144.91 | -1.6 | -1.09 | 146.27 | 146.2801 | 144.805 | 4685341 |
| 1716417000 | 146.51 | 0.26 | 0.18 | 145.86 | 146.945 | 145.77 | 6733238 |
| 1716330600 | 146.25 | 0.25 | 0.17 | 146.26 | 146.88 | 145.88 | 3953074 |
| 1716244200 | 146 | -0.31 | -0.21 | 146.16 | 146.3551 | 145.69 | 3527087 |
| 1715985000 | 146.31 | 0.28 | 0.19 | 146 | 146.34 | 145.44 | 6752466 |
| 1715898600 | 146.03 | -0.17 | -0.12 | 145.88999 | 146.44 | 145.62 | 5967174 |
| 1715812200 | 146.19999 | 2.14 | 1.49 | 144.69999 | 146.36 | 144.63999 | 8279781 |
| 1715725800 | 144.06 | 0.61 | 0.43 | 143.65 | 144.13 | 143.11 | 6125196 |
| 1715639400 | 143.44999 | -0.14 | -0.10 | 143.88 | 144.01 | 143.19 | 4711651 |
| 1715380200 | 143.59 | 0.29 | 0.20 | 143.49 | 144.09 | 143.38999 | 6175534 |
| 1715293800 | 143.3 | 1.22 | 0.86 | 142.25 | 143.38 | 142.22999 | 6591959 |
| 1715207400 | 142.08 | -0.49 | -0.34 | 142.86 | 142.88 | 141.9 | 5365966 |
| 1715121000 | 142.57 | 1.17 | 0.83 | 141.72 | 142.695 | 141.69999 | 7559052 |
| 1715034600 | 141.4 | 0.57 | 0.40 | 140.94999 | 141.435 | 140.63999 | 5511502 |
| 1714775400 | 140.83 | 0.35 | 0.25 | 141.09 | 141.22999 | 140.1 | 8344441 |
| 1714689000 | 140.47999 | -0.1 | -0.07 | 141.34 | 141.44 | 139.72 | 8264506 |
| 1714602600 | 140.58 | 0.25 | 0.18 | 139.71 | 141.84 | 139.55 | 10629733 |
| 1714516200 | 140.33 | -0.1 | -0.07 | 140.9 | 141.19999 | 140.22999 | 9220537 |
| 1714429800 | 140.43 | 0.47 | 0.34 | 140.13 | 140.83 | 139.72999 | 6321783 |
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
