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 | -2.1999 | -1.52294911734 | 144.45 | 146.56 | 142.2501 | 2363213 | 144.57851095 | SP |
| 4 | 14.0201 | 10.93355689 | 128.23 | 146.56 | 126.94 | 2373512 | 138.736672 | SP |
| 12 | 9.7601 | 7.36666918258 | 132.49 | 149.815 | 124.52 | 2367459 | 137.73107655 | SP |
| 26 | -2.6399 | -1.82200289875 | 144.89 | 149.815 | 124.12 | 2678847 | 136.36176718 | SP |
| 52 | 13.6701 | 10.6315912273 | 128.58 | 162.49 | 124.12 | 2845370 | 141.65244511 | SP |
| 156 | 45.1601 | 46.5136471315 | 97.09 | 170.62 | 94.85 | 4753078 | 134.53464231 | SP |
| 260 | 121.4201 | 582.909745559 | 20.83 | 170.62 | 7.37 | 7689765 | 79.51578062 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 142.46 | -1.31 | -0.91 | 143.22999 | 145.07 | 142.4 | 1565004 |
| 1737502200 | 143.77 | -1.68 | -1.16 | 144.38999 | 144.76 | 142.77 | 2895746 |
| 1737156600 | 145.44999 | -0.43 | -0.29 | 145.25 | 146.085 | 144.72 | 2126048 |
| 1737070200 | 145.88 | 0.27 | 0.19 | 144.44999 | 146.56 | 144.44999 | 2901009 |
| 1736983800 | 145.61 | 2.72 | 1.90 | 144.43 | 146.05 | 143.7859 | 2247592 |
| 1736897400 | 142.88999 | 0.98 | 0.69 | 141.03 | 143.25 | 140.91 | 3438897 |
| 1736811000 | 141.91 | 2.6 | 1.87 | 140.29 | 143.5 | 140.16999 | 3398370 |
| 1736551800 | 139.31 | 1.64 | 1.19 | 140.09 | 141.81 | 138.54 | 2947537 |
| 1736379000 | 137.66999 | 0.91 | 0.67 | 136.22 | 137.72 | 135.905 | 1825488 |
| 1736292600 | 136.76 | 1.53 | 1.13 | 135.85 | 137.255 | 135.02 | 1869365 |
| 1736206200 | 135.22999 | -0.34 | -0.25 | 136.8 | 138.33 | 134.82 | 2774088 |
| 1735947000 | 135.57 | 0.75 | 0.56 | 135.33 | 136.3501 | 134.88 | 1893229 |
| 1735860600 | 134.82 | 2.45 | 1.85 | 134.31 | 135.55 | 133.66 | 2921386 |
| 1735687800 | 132.37 | 1.74 | 1.33 | 130.8 | 133.01 | 130.63999 | 2389512 |
| 1735601400 | 130.63 | 2.09 | 1.63 | 129.75 | 132.07 | 128.75 | 2796150 |
| 1735342200 | 128.54 | 0.2 | 0.16 | 128.1 | 129.88 | 127.72 | 1633107 |
| 1735255800 | 128.34 | 0.01 | 0.01 | 128.22999 | 128.74 | 126.94 | 1092134 |
| 1735077840 | 128.33 | 1.52 | 1.20 | 127.19 | 128.57 | 126.02 | 1422643 |
| 1734996600 | 126.81 | 0.55 | 0.44 | 125.83 | 127.09 | 124.52 | 2761970 |
| 1734737400 | 126.26 | 0.76 | 0.61 | 124.92 | 127.61 | 124.53 | 3502550 |
| 1734651000 | 125.5 | -1.59 | -1.25 | 129.19 | 129.41999 | 125.3 | 3641198 |
| 1734564600 | 127.09 | -4.44 | -3.38 | 131.82 | 132.32 | 126.81 | 3919017 |
| 1734478200 | 131.53 | -0.87 | -0.66 | 131.19999 | 131.81 | 129.44 | 2980526 |
| 1734391800 | 132.4 | -3.56 | -2.62 | 134.93 | 135.08 | 132.21 | 2404893 |
| 1734132600 | 135.96 | -1.12 | -0.82 | 137.05 | 137.35 | 135.5 | 1815128 |
| 1734046200 | 137.08 | -1.17 | -0.85 | 137.76 | 138.27 | 136.3254 | 1771895 |
| 1733959800 | 138.25 | 1.97 | 1.45 | 137.1 | 138.38999 | 136.25 | 1824733 |
| 1733873400 | 136.28 | -0.83 | -0.61 | 138 | 138.21 | 136 | 1412299 |
| 1733787000 | 137.11 | 1.29 | 0.95 | 137.79 | 139.13 | 136.97 | 3134901 |
| 1733527800 | 135.82 | -3.16 | -2.27 | 138.62 | 138.77 | 134.75 | 3937469 |
| 1733441400 | 138.97999 | -0.43 | -0.31 | 140.18 | 141.03 | 138.93 | 2388154 |
| 1733355000 | 139.41 | -4.53 | -3.15 | 143.52 | 143.76 | 138.33 | 3268690 |
| 1733268600 | 143.94 | 0.11 | 0.08 | 144.74 | 145.36 | 143.15 | 1309768 |
| 1733182200 | 143.83 | -1.65 | -1.13 | 145.46 | 145.86 | 142.01 | 2067720 |
| 1732917840 | 145.47999 | 0.48 | 0.33 | 145.56 | 146.51 | 145.125 | 681153 |
| 1732750200 | 145 | 0.01 | 0.01 | 144.71 | 146.99 | 144.71 | 1107455 |
| 1732663800 | 144.99 | -1.05 | -0.72 | 146.02 | 146.38999 | 144.24 | 1974108 |
| 1732577400 | 146.04 | -2.63 | -1.77 | 148.66999 | 149.815 | 145.82 | 2555651 |
| 1732318200 | 148.66999 | 1.76 | 1.20 | 146.72999 | 149.13 | 146.22999 | 2363262 |
| 1732231800 | 146.91 | 1.85 | 1.28 | 146.28 | 148.005 | 146.09 | 2382739 |
| 1732145400 | 145.06 | 2.34 | 1.64 | 142.97 | 145.13 | 142.91999 | 2245792 |
| 1732059000 | 142.72 | -0.92 | -0.64 | 142.22999 | 144.01 | 141.61 | 1940522 |
| 1731972600 | 143.63999 | 2.79 | 1.98 | 142.21 | 144.19999 | 141.52 | 2281361 |
| 1731713400 | 140.85 | -1.35 | -0.95 | 141.93 | 143.66999 | 140.41999 | 2114440 |
| 1731627000 | 142.19999 | 0.86 | 0.61 | 142.56 | 143.05 | 140.645 | 2088394 |
| 1731540600 | 141.34 | 0.59 | 0.42 | 141.28 | 142.36 | 139.0201 | 2650405 |
| 1731454200 | 140.75 | -1.38 | -0.97 | 142.41 | 143.395 | 140.62 | 1905177 |
| 1731367800 | 142.13 | 2.1 | 1.50 | 140.12 | 142.31 | 139.44999 | 2728340 |
| 1731108600 | 140.03 | 0.99 | 0.71 | 138.8 | 140.08 | 138.28 | 1997534 |
| 1731022200 | 139.04 | -0.88 | -0.63 | 139.68 | 139.81 | 138.19999 | 2734582 |
| 1730935800 | 139.91999 | 6.96 | 5.23 | 137.44999 | 141.01 | 136.63999 | 5532906 |
| 1730849400 | 132.96 | 1.16 | 0.88 | 132.53 | 133.57 | 131.62 | 1302411 |
| 1730763000 | 131.8 | 2.46 | 1.90 | 130.25 | 132.8 | 129.69999 | 2135251 |
| 1730500200 | 129.34 | -1.39 | -1.06 | 131.75 | 132.5 | 128.96 | 2208832 |
| 1730413800 | 130.72999 | -0.97 | -0.74 | 132.49 | 133.49 | 130.61 | 2282331 |
| 1730327400 | 131.69999 | 1.28 | 0.98 | 131.15 | 132.65 | 130.3 | 1815973 |
| 1730241000 | 130.41999 | -2.15 | -1.62 | 132.22999 | 132.31 | 129.94 | 2382572 |
| 1730154600 | 132.57 | -1.79 | -1.33 | 130.68 | 132.83 | 130.44999 | 2888644 |
| 1729895400 | 134.36 | 0.01 | 0.01 | 135.3 | 135.94999 | 133.555 | 1742218 |
| 1729809000 | 134.35 | 1.04 | 0.78 | 133.99 | 134.57 | 132.44 | 1356066 |
| 1729722600 | 133.31 | -1.23 | -0.91 | 134.18 | 134.54 | 131.97 | 1478462 |
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
