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 | 0.16 | 0.111888111888 | 143 | 144.43 | 142.5525 | 0 | 0 | IX |
| 4 | -0.4425 | -0.308142267718 | 143.6025 | 144.8175 | 142.5125 | 0 | 0 | IX |
| 12 | -0.355 | -0.247360903041 | 143.515 | 144.825 | 141.855 | 0 | 0 | IX |
| 26 | -0.15 | -0.1046682018 | 143.31 | 147.65 | 141.515 | 0 | 0 | IX |
| 52 | 2.145 | 1.52111477502 | 141.015 | 147.65 | 134.2825 | 0 | 0 | IX |
| 156 | 2.63 | 1.87148651533 | 140.53 | 147.65 | 134.2825 | 0 | 0 | IX |
| 260 | 2.63 | 1.87148651533 | 140.53 | 147.65 | 134.2825 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717777800 | 143.16 | -0.74 | -0.52 | 143.77 | 143.8525 | 142.8975 | 0 |
| 1717691400 | 143.9025 | -0.4 | -0.28 | 144.29249 | 144.37 | 143.60499 | 0 |
| 1717605000 | 144.305 | 0.49 | 0.34 | 143.78 | 144.43 | 143.735 | 0 |
| 1717518600 | 143.815 | 0.21 | 0.15 | 143.675 | 144.3325 | 143.645 | 0 |
| 1717432200 | 143.6025 | 0.69 | 0.48 | 143.1 | 143.8075 | 142.91999 | 0 |
| 1717173000 | 142.9125 | -0.03 | -0.02 | 143 | 143.1625 | 142.5525 | 0 |
| 1717086600 | 142.9425 | 0.4 | 0.28 | 142.54 | 142.9925 | 142.54 | 0 |
| 1717000200 | 142.54 | -0.79 | -0.55 | 143.04 | 143.31 | 142.51249 | 0 |
| 1716913800 | 143.3325 | -0.46 | -0.32 | 143.7875 | 143.895 | 143.3025 | 0 |
| 1716827400 | 143.7875 | 0.45 | 0.32 | 143.385 | 143.905 | 143.255 | 0 |
| 1716568200 | 143.3325 | 0.05 | 0.03 | 143.2875 | 143.53 | 143.0325 | 0 |
| 1716481800 | 143.2875 | -0.49 | -0.34 | 143.8825 | 144.1425 | 143.1425 | 0 |
| 1716395400 | 143.7775 | -0.23 | -0.16 | 144.01249 | 144.01249 | 143.53 | 0 |
| 1716309000 | 144.01249 | 0.13 | 0.09 | 143.8975 | 144.185 | 143.785 | 0 |
| 1716222600 | 143.88749 | -0.06 | -0.04 | 143.9475 | 144.0625 | 143.7875 | 0 |
| 1715963400 | 143.9475 | -0.52 | -0.36 | 144.34 | 144.35499 | 143.91749 | 0 |
| 1715877000 | 144.4625 | -0.16 | -0.11 | 144.78 | 144.8175 | 144.4275 | 0 |
| 1715790600 | 144.6225 | 1.36 | 0.95 | 143.5625 | 144.645 | 143.5475 | 0 |
| 1715704200 | 143.26 | -0.36 | -0.25 | 143.57 | 143.775 | 143.0875 | 0 |
| 1715617800 | 143.6175 | 0.16 | 0.11 | 143.6625 | 143.8675 | 143.44999 | 0 |
| 1715358600 | 143.455 | -0.22 | -0.15 | 143.6025 | 144.06 | 143.4225 | 0 |
| 1715272200 | 143.675 | -0.36 | -0.25 | 143.85499 | 143.9725 | 143.54249 | 0 |
| 1715185800 | 144.03 | -0.31 | -0.21 | 144.1025 | 144.2675 | 143.885 | 0 |
| 1715099400 | 144.3375 | 0.41 | 0.28 | 143.8225 | 144.4325 | 143.8225 | 0 |
| 1715013000 | 143.93 | 0.19 | 0.13 | 143.74 | 144.56 | 143.74 | 0 |
| 1714753800 | 143.74 | 0.4 | 0.28 | 143.525 | 144.4275 | 143.365 | 0 |
| 1714667400 | 143.34 | 0.35 | 0.24 | 143.3725 | 143.66999 | 143.08 | 0 |
| 1714494600 | 142.9925 | -0.44 | -0.31 | 143.38 | 143.475 | 142.87 | 0 |
| 1714408200 | 143.43 | 0.58 | 0.40 | 143.07 | 143.58 | 143.0225 | 0 |
| 1714149000 | 142.8525 | 0.69 | 0.48 | 142.165 | 143.1025 | 142.165 | 0 |
| 1714062600 | 142.165 | -0.28 | -0.19 | 142.51249 | 142.775 | 141.85499 | 0 |
| 1713976200 | 142.44 | -1.06 | -0.74 | 143.495 | 143.495 | 142.36 | 0 |
| 1713889800 | 143.495 | -0.03 | -0.02 | 143.7125 | 143.8325 | 143.2075 | 0 |
| 1713803400 | 143.5225 | 0.49 | 0.34 | 143.03 | 143.5825 | 142.78 | 0 |
| 1713544200 | 143.03 | 0 | 0.00 | 143.2425 | 143.47 | 142.7775 | 0 |
| 1713457800 | 143.03 | -0.06 | -0.04 | 143.435 | 143.535 | 142.9575 | 0 |
| 1713371400 | 143.0925 | 0.25 | 0.18 | 142.88 | 143.4025 | 142.77 | 0 |
| 1713285000 | 142.84 | -0.54 | -0.37 | 143.29 | 143.4625 | 142.645 | 0 |
| 1713198600 | 143.3775 | -0.83 | -0.57 | 144.04499 | 144.1425 | 143.275 | 0 |
| 1712939400 | 144.205 | 1.03 | 0.72 | 143.76249 | 144.57499 | 143.6625 | 0 |
| 1712853000 | 143.1725 | -0.61 | -0.43 | 143.565 | 143.9575 | 143.0825 | 0 |
| 1712766600 | 143.785 | -0.47 | -0.33 | 144.18 | 144.7175 | 143.5375 | 0 |
| 1712680200 | 144.2575 | 0.75 | 0.52 | 143.7275 | 144.32749 | 143.62 | 0 |
| 1712593800 | 143.51249 | -0.13 | -0.09 | 143.34 | 143.6475 | 143.2875 | 0 |
| 1712334600 | 143.645 | -0.49 | -0.34 | 144.175 | 144.2975 | 143.51499 | 0 |
| 1712248200 | 144.13 | 0.79 | 0.55 | 143.645 | 144.27 | 143.48249 | 0 |
| 1712161800 | 143.335 | -0.09 | -0.06 | 143.6125 | 143.6475 | 142.9425 | 0 |
| 1712075400 | 143.4275 | -1.01 | -0.70 | 144.4325 | 144.4325 | 143.1975 | 0 |
| 1711647000 | 144.4325 | -0.35 | -0.24 | 144.56 | 144.6025 | 144.185 | 0 |
| 1711560600 | 144.785 | 0.41 | 0.28 | 144.5575 | 144.82499 | 144.4625 | 0 |
| 1711474200 | 144.3775 | 0.34 | 0.24 | 144.1825 | 144.57 | 144.13 | 0 |
| 1711387800 | 144.0325 | -0.44 | -0.30 | 144.38 | 144.585 | 143.9675 | 0 |
| 1711128600 | 144.47 | 0.41 | 0.28 | 144.145 | 144.5675 | 144.0525 | 0 |
| 1711042200 | 144.0625 | 0.34 | 0.24 | 143.8525 | 144.3425 | 143.78 | 0 |
| 1710955800 | 143.7175 | 0.03 | 0.02 | 143.685 | 144.1325 | 143.63749 | 0 |
| 1710869400 | 143.685 | -0.11 | -0.08 | 143.835 | 143.985 | 143.63999 | 0 |
| 1710783000 | 143.7975 | 0.03 | 0.02 | 143.84 | 143.94 | 143.6025 | 0 |
| 1710523800 | 143.7675 | -0.12 | -0.08 | 143.51499 | 144.01249 | 143.505 | 0 |
| 1710437400 | 143.88749 | -0.68 | -0.47 | 144.51249 | 145.0475 | 143.88749 | 0 |
| 1710351000 | 144.5675 | 0.01 | 0.01 | 144.0975 | 144.82749 | 144.0975 | 0 |
| 1710264600 | 144.5575 | 0.11 | 0.08 | 144.5725 | 144.95249 | 144.35499 | 0 |
| 1710178200 | 144.4475 | -0.43 | -0.30 | 144.9675 | 145.0725 | 144.2675 | 0 |
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
