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 | 0.735 | 0.507877280265 | 144.72 | 150.27 | 141.975 | 504654 | 144.75709526 | CS |
| 4 | -3.115 | -2.09665477553 | 148.57 | 159.34 | 141.975 | 487199 | 149.34571003 | CS |
| 12 | -27.305 | -15.8051632322 | 172.76 | 174.48 | 141.975 | 862753 | 153.74790991 | CS |
| 26 | -14.035 | -8.79992476017 | 159.49 | 199.38 | 141.975 | 718097 | 163.7328171 | CS |
| 52 | -55.155 | -27.4936443846 | 200.61 | 218.88 | 141.975 | 654837 | 174.88457778 | CS |
| 156 | 7.675 | 5.57047466976 | 137.78 | 242.97 | 117.58 | 754652 | 180.12053617 | CS |
| 260 | 57.505 | 65.3837407618 | 87.95 | 242.97 | 65.81 | 727601 | 155.45369926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 143.71 | -0.09 | -0.06 | 143 | 145.79 | 141.975 | 488023 |
| 1713998100 | 143.8 | -2.27 | -1.55 | 146.6 | 147.48599 | 143.52 | 393992 |
| 1713911700 | 146.07 | 0.28 | 0.19 | 147.35 | 150.27 | 145.04 | 543726 |
| 1713825300 | 145.79 | 1.38 | 0.96 | 145.21 | 147.9 | 143.6911 | 399984 |
| 1713566100 | 144.41 | -0.75 | -0.52 | 144.72 | 146.91999 | 143.5 | 702118 |
| 1713479700 | 145.16 | -0.16 | -0.11 | 145 | 146.47 | 144.22999 | 398914 |
| 1713393300 | 145.32 | -1.4 | -0.95 | 146.69999 | 147.49 | 145.19 | 582308 |
| 1713306900 | 146.72 | -0.98 | -0.66 | 146.37 | 148.44 | 146.01 | 352430 |
| 1713220500 | 147.69999 | -0.8 | -0.54 | 148.62 | 150.37 | 146.72999 | 498726 |
| 1712961300 | 148.5 | -3.59 | -2.36 | 151.8 | 151.8 | 148.28 | 427822 |
| 1712874900 | 152.09 | -0.32 | -0.21 | 154.02 | 154.02 | 149.93 | 472226 |
| 1712788500 | 152.41 | -3.49 | -2.24 | 154.88999 | 154.955 | 151.91 | 571403 |
| 1712702100 | 155.9 | -0.14 | -0.09 | 157.26 | 159.34 | 154.88999 | 595956 |
| 1712615700 | 156.04 | 2.48 | 1.62 | 154.63 | 157.96 | 153.25 | 738214 |
| 1712356500 | 153.56 | 2.08 | 1.37 | 150.15 | 154 | 149.4079 | 351489 |
| 1712270100 | 151.47999 | 0.65 | 0.43 | 151 | 154.38 | 150.8 | 531883 |
| 1712183700 | 150.83 | -0.21 | -0.14 | 150.19 | 151.27 | 149.25 | 315098 |
| 1712097300 | 151.04 | -2.29 | -1.49 | 151.88999 | 152.27 | 150.66999 | 444335 |
| 1712010900 | 153.33 | 3.88 | 2.60 | 148.57 | 154.21 | 147.58 | 523250 |
| 1711665300 | 149.44999 | -4.94 | -3.20 | 154.47999 | 154.5 | 149.32 | 666576 |
| 1711578900 | 154.38999 | 2.42 | 1.59 | 152.83 | 155.28 | 150.4 | 463043 |
| 1711492500 | 151.97 | -0.1 | -0.07 | 152.51 | 153.43 | 150.81 | 532485 |
| 1711406100 | 152.07 | 5.56 | 3.79 | 147.15 | 152.625 | 146.4301 | 799298 |
| 1711146900 | 146.51 | -0.11 | -0.08 | 146.65 | 147.1 | 143.66 | 834035 |
| 1711060500 | 146.62 | -1.37 | -0.93 | 149.69999 | 150.68 | 145.41 | 611514 |
| 1710974100 | 147.99 | -0.18 | -0.12 | 147.63999 | 148.63999 | 145.22 | 439773 |
| 1710887700 | 148.16999 | 0.76 | 0.52 | 146.93 | 149.69 | 146 | 519567 |
| 1710801300 | 147.41 | -1.86 | -1.25 | 150.68 | 151 | 147.18 | 460718 |
| 1710542100 | 149.27 | 0.74 | 0.50 | 148.5 | 150.09 | 145.54 | 906205 |
| 1710455700 | 148.53 | 0.11 | 0.07 | 147.68 | 149.585 | 145.77 | 505610 |
| 1710369300 | 148.41999 | 1.77 | 1.21 | 146.82 | 151.465 | 146.82 | 853838 |
| 1710282900 | 146.65 | -2.45 | -1.64 | 150.02 | 150.02 | 146.61 | 683597 |
| 1710196500 | 149.1 | -0.72 | -0.48 | 150.24 | 152.5 | 148.88 | 662002 |
| 1709940900 | 149.82 | -0.04 | -0.03 | 150.96 | 152.88 | 149.135 | 636531 |
| 1709854500 | 149.86 | 0.2 | 0.13 | 150.41999 | 150.6799 | 149.22999 | 563931 |
| 1709768100 | 149.66 | -0.02 | -0.01 | 150.15 | 150.24 | 147.63 | 521533 |
| 1709681700 | 149.68 | -0.36 | -0.24 | 148.94 | 151.21 | 147.52 | 703383 |
| 1709595300 | 150.04 | -2.57 | -1.68 | 153.16 | 154.85 | 149.88999 | 991944 |
| 1709336100 | 152.61 | 1.52 | 1.01 | 150.9 | 155.91 | 150.0001 | 538890 |
| 1709249700 | 151.09 | -4.14 | -2.67 | 156.59 | 157.52 | 149 | 1809439 |
| 1709163300 | 155.22999 | -3.77 | -2.37 | 156.56 | 158.9 | 153.94 | 1612458 |
| 1709076900 | 159 | 0.34 | 0.21 | 160 | 161.3092 | 157.91 | 674827 |
| 1708990500 | 158.66 | 1.01 | 0.64 | 156.49 | 159.04 | 153.84 | 556235 |
| 1708731300 | 157.65 | -5.16 | -3.17 | 163 | 163.01 | 155.82 | 1487962 |
| 1708644900 | 162.81 | 8.07 | 5.22 | 154.47 | 164.02 | 154.03 | 1174257 |
| 1708558500 | 154.74 | 5.05 | 3.37 | 150.31 | 155.38999 | 148.8375 | 3666263 |
| 1708472100 | 149.69 | 2.69 | 1.83 | 147.07 | 150.06 | 145.805 | 1338437 |
| 1708126500 | 147 | -0.43 | -0.29 | 148 | 150.93 | 146.81809 | 1886815 |
| 1708040100 | 147.43 | -16.72 | -10.19 | 150.41 | 153.27 | 143.52 | 5428071 |
| 1707953700 | 164.15 | 2.15 | 1.33 | 162.69 | 164.63 | 161.47999 | 931439 |
| 1707867300 | 162 | -7.34 | -4.33 | 164.88999 | 166.5 | 160.835 | 800278 |
| 1707780900 | 169.34 | -0.69 | -0.41 | 170.01 | 171.57 | 166.87 | 790200 |
| 1707521700 | 170.03 | 0.53 | 0.31 | 169.49 | 171.86 | 168.44 | 481037 |
| 1707435300 | 169.5 | 0.9 | 0.53 | 168.57 | 170.25 | 165.59 | 1807634 |
| 1707348900 | 168.6 | -3.58 | -2.08 | 172.59 | 172.59 | 167.43 | 771746 |
| 1707262500 | 172.18 | 1.48 | 0.87 | 170.65 | 173.33 | 169.81 | 1442379 |
| 1707176100 | 170.7 | -2.36 | -1.36 | 172.17 | 172.73 | 168 | 628782 |
| 1706916900 | 173.06 | -1.86 | -1.06 | 172.76 | 174.48 | 169.32 | 646390 |
| 1706830500 | 174.92 | 2.01 | 1.16 | 173.54 | 176.35 | 172.2 | 624762 |
| 1706744100 | 172.91 | -7.21 | -4.00 | 179.49 | 179.8 | 172.37 | 862000 |
| 1706657700 | 180.12 | -0.84 | -0.46 | 180.45 | 181.66 | 178.36 | 475818 |
| 1706571300 | 180.96 | 1.34 | 0.75 | 180 | 181.5 | 176.12 | 1044457 |
| 1706312100 | 179.62 | -4.31 | -2.34 | 184.09 | 184.455 | 179.47 | 517487 |
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
