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 | 2.1001 | 1.54147093365 | 136.24 | 144.12 | 135.78 | 25478794 | 141.65664919 | CS |
| 4 | -11.0499 | -7.39667983131 | 149.39 | 150.71 | 132.96 | 29246731 | 140.11590143 | CS |
| 12 | -13.9799 | -9.17798056723 | 152.32 | 174.05 | 132.96 | 33422226 | 152.5785058 | CS |
| 26 | -27.1199 | -16.3906080019 | 165.46 | 187.279 | 121.825 | 42331044 | 152.86468613 | CS |
| 52 | 17.6501 | 14.6243267876 | 120.69 | 227.3 | 116.38 | 54832363 | 160.97195045 | CS |
| 156 | -2.8349 | -2.00807508412 | 141.175 | 227.3 | 54.58 | 68773789 | 114.02665893 | CS |
| 260 | 98.2401 | 244.987780549 | 40.1 | 227.3 | 36.75 | 63637345 | 101.36379892 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 138.59 | -2.77 | -1.96 | 141.5 | 142.761 | 137.4 | 33209168 |
| 1733441700 | 141.36 | -2.63 | -1.83 | 143.81 | 143.94 | 140.38 | 29291280 |
| 1733355300 | 143.99 | 2.01 | 1.42 | 143 | 144.12 | 141.18 | 25132903 |
| 1733268900 | 141.97999 | -0.08 | -0.06 | 142.5 | 143.4495 | 141.08009 | 22018366 |
| 1733182500 | 142.06 | 4.88 | 3.56 | 137.84 | 142.82 | 137.8 | 32831079 |
| 1732917840 | 137.175 | 0.94 | 0.69 | 136.24 | 138.5876 | 135.96 | 15538520 |
| 1732750500 | 136.24 | -1.48 | -1.07 | 137.19999 | 137.94 | 132.96 | 29842955 |
| 1732664100 | 137.72 | -3.41 | -2.42 | 142.5 | 142.78 | 136.62 | 31625229 |
| 1732577700 | 141.13 | 2.78 | 2.01 | 140.49 | 142.345 | 139.05 | 29857032 |
| 1732318500 | 138.35 | 0.86 | 0.63 | 137.35 | 139.1172 | 137.04 | 20974269 |
| 1732232100 | 137.49 | -0.11 | -0.08 | 138.87 | 140.2799 | 134.93 | 28119196 |
| 1732145700 | 137.6 | -1.79 | -1.28 | 138.72999 | 138.9899 | 135.47999 | 28515415 |
| 1732059300 | 139.38999 | 0.46 | 0.33 | 138.35 | 139.75 | 137.44 | 22337962 |
| 1731972900 | 138.93 | 4.03 | 2.99 | 138.31 | 140.9 | 137.21 | 37999692 |
| 1731713700 | 134.9 | -3.94 | -2.84 | 136.57499 | 137.35 | 133.6826 | 42802306 |
| 1731627300 | 138.84 | -0.46 | -0.33 | 140.34 | 141.4 | 138.56 | 30913759 |
| 1731540900 | 139.3 | -4.33 | -3.01 | 142.86 | 144.49 | 139.07 | 34726176 |
| 1731454500 | 143.63 | -3.72 | -2.52 | 147 | 147.35 | 141.55009 | 33852018 |
| 1731368100 | 147.35 | -0.6 | -0.41 | 147.38 | 148.57 | 144.91 | 29509748 |
| 1731108900 | 147.94999 | -1.87 | -1.25 | 149.38999 | 150.71 | 147.525 | 27060682 |
| 1731022500 | 149.82 | 4.72 | 3.25 | 146.04499 | 150.12 | 145.66 | 29667908 |
| 1730936100 | 145.1 | 3.44 | 2.43 | 144.94999 | 145.625 | 141.52 | 32004513 |
| 1730849700 | 141.66 | 0.95 | 0.68 | 141.94 | 143.08 | 140.8 | 26308962 |
| 1730763300 | 140.71 | -1.15 | -0.81 | 141.69999 | 143.63999 | 139.72 | 28379109 |
| 1730500500 | 141.86 | -2.21 | -1.53 | 144.44 | 144.4984 | 141.32 | 38061652 |
| 1730414100 | 144.07 | -4.53 | -3.05 | 147.8 | 148.665 | 143.33 | 43378546 |
| 1730327700 | 148.6 | -17.65 | -10.62 | 153.01 | 153.12 | 148.1 | 83945171 |
| 1730241300 | 166.25 | 6.33 | 3.96 | 161.1 | 167.50989 | 158.94 | 70543838 |
| 1730154900 | 159.91999 | 3.69 | 2.36 | 158.5 | 160.28 | 157.04499 | 33649856 |
| 1729895700 | 156.22999 | 2.79 | 1.82 | 155.32 | 158.9 | 155.085 | 29675265 |
| 1729809300 | 153.44 | 0.53 | 0.35 | 154.74 | 155.09 | 152.35 | 22367549 |
| 1729722900 | 152.91 | -1.18 | -0.77 | 153 | 153.35 | 150.52 | 25662167 |
| 1729636500 | 154.09 | -3.81 | -2.41 | 156.6 | 156.72989 | 151.9101 | 34388521 |
| 1729550100 | 157.9 | 1.93 | 1.24 | 155.76 | 158 | 154.15 | 25696143 |
| 1729290900 | 155.97 | -0.28 | -0.18 | 157.3 | 158.01 | 155.56 | 23781027 |
| 1729204500 | 156.25 | 0.12 | 0.08 | 160 | 160.44 | 156.21 | 29434615 |
| 1729118100 | 156.13 | -0.51 | -0.33 | 158.09 | 158.28 | 154.9159 | 30522121 |
| 1729031700 | 156.63999 | -8.63 | -5.22 | 163.19999 | 164.085 | 155.75 | 50694089 |
| 1728945300 | 165.27 | -2.62 | -1.56 | 167.77 | 168.8469 | 165.15 | 31692690 |
| 1728686100 | 167.89 | 3.71 | 2.26 | 164.19 | 169.35 | 163.0101 | 40563582 |
| 1728599700 | 164.18 | -6.84 | -4.00 | 169.8 | 172.01 | 162 | 73824795 |
| 1728513300 | 171.02 | -1.78 | -1.03 | 174.025 | 174.05 | 169.55 | 33842111 |
| 1728426900 | 172.8 | 1.83 | 1.07 | 171.75 | 173.6 | 170 | 31018844 |
| 1728340500 | 170.97 | 0.07 | 0.04 | 171.1 | 172.41 | 168.21 | 36518049 |
| 1728081300 | 170.9 | 8.05 | 4.94 | 166.65 | 171.21 | 164.41999 | 42657271 |
| 1727994900 | 162.85 | 3.07 | 1.92 | 161.8521 | 166.7894 | 161.604 | 28311003 |
| 1727908500 | 159.78 | 0.03 | 0.02 | 159.38 | 163.1 | 158.6689 | 23728374 |
| 1727822100 | 159.75 | -4.33 | -2.64 | 164.47999 | 165.4 | 158.08 | 29463280 |
| 1727735520 | 164.08 | -0.27 | -0.16 | 163.1 | 165.08 | 162.18 | 21231885 |
| 1727476500 | 164.35 | -3.14 | -1.87 | 167.47999 | 168.7286 | 163.74 | 27811434 |
| 1727390100 | 167.49 | 5.47 | 3.38 | 167.055 | 168.68 | 164.05 | 38002050 |
| 1727303700 | 162.02 | 3.7 | 2.34 | 158.52 | 162.94999 | 158.185 | 35154484 |
| 1727217300 | 158.32 | 1.57 | 1.00 | 157.46 | 159.63999 | 154.58 | 27484725 |
| 1727130900 | 156.75 | 0.8 | 0.51 | 156.53 | 157.19 | 154.97 | 21706427 |
| 1726871700 | 155.94999 | -0.79 | -0.50 | 156.05 | 157.44999 | 152.47 | 40215193 |
| 1726785300 | 156.74 | 8.45 | 5.70 | 153.81 | 159.22999 | 152.8101 | 42912742 |
| 1726698900 | 148.29 | -2.53 | -1.68 | 150.91999 | 152.82 | 148.01 | 25726474 |
| 1726612500 | 150.82 | -1.26 | -0.83 | 153.55 | 154.04499 | 149.225 | 29028828 |
| 1726526100 | 152.08 | -0.23 | -0.15 | 151.69999 | 154.44 | 150.912 | 26613154 |
| 1726266900 | 152.31 | 1.54 | 1.02 | 152.32 | 153.03 | 150.69999 | 23405479 |
| 1726180500 | 150.77 | 0.91 | 0.61 | 148.55 | 151.54 | 147.65 | 28085472 |
| 1726094100 | 149.86 | 7.02 | 4.91 | 145.31 | 150.16 | 140.71 | 50868761 |
| 1726007700 | 142.84 | 4.69 | 3.39 | 139.06 | 143.08 | 137.25 | 35990414 |
| 1725921300 | 138.15 | 3.8 | 2.83 | 136.01499 | 138.445 | 134.86 | 27142686 |
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
