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 | 3.85 | 2.78904665314 | 138.04 | 142.975 | 138.04 | 61047 | 141.08881305 | CS |
| 4 | -8.52 | -5.6645169869 | 150.41 | 150.96 | 137.62 | 75608 | 143.64347241 | CS |
| 12 | 0.96 | 0.681189242887 | 140.93 | 158 | 137.62 | 91592 | 149.01249674 | CS |
| 26 | 20.12 | 16.5229531083 | 121.77 | 158 | 115.6715 | 97657 | 140.51415532 | CS |
| 52 | 33.67 | 31.1125485123 | 108.22 | 158 | 105.18 | 90769 | 132.15315337 | CS |
| 156 | 48.5 | 51.932755113 | 93.39 | 158 | 84.68 | 85850 | 111.15233772 | CS |
| 260 | 64.78 | 84.0098560498 | 77.11 | 158 | 47.7514 | 95175 | 94.8071324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 141.88999 | 0.84 | 0.60 | 141.79 | 142.76 | 140.35 | 71509 |
| 1714084500 | 141.05 | -0.93 | -0.66 | 141.02 | 142.88999 | 140.5 | 74515 |
| 1713998100 | 141.97999 | 0.12 | 0.08 | 141.15 | 142.33 | 139.9798 | 78633 |
| 1713911700 | 141.86 | 2.01 | 1.44 | 140.44999 | 142.975 | 140.31 | 50593 |
| 1713825300 | 139.85 | -0.42 | -0.30 | 140.21 | 141.77 | 138.9245 | 54988 |
| 1713566100 | 140.27 | 2.18 | 1.58 | 138.04 | 140.745 | 138.04 | 46508 |
| 1713479700 | 138.09 | -1.98 | -1.41 | 140.05 | 140.345 | 137.71 | 85148 |
| 1713393300 | 140.07 | -0.69 | -0.49 | 140.97999 | 141.94999 | 139.5 | 47377 |
| 1713306900 | 140.76 | 0.54 | 0.39 | 140.52 | 141.15 | 137.62 | 67743 |
| 1713220500 | 140.22 | -3.43 | -2.39 | 144.36 | 146.63999 | 140.11 | 75811 |
| 1712961300 | 143.65 | -2.09 | -1.43 | 145.13 | 146.38999 | 142.97 | 61240 |
| 1712874900 | 145.74 | 2.85 | 1.99 | 143.61 | 147.19 | 143.09 | 90944 |
| 1712788500 | 142.88999 | -1 | -0.69 | 141.9 | 142.96 | 140.56 | 130317 |
| 1712702100 | 143.88999 | -2.19 | -1.50 | 146.81 | 146.81 | 143.31 | 63951 |
| 1712615700 | 146.08 | -0.55 | -0.38 | 147.01 | 147.3599 | 145.86 | 73900 |
| 1712356500 | 146.63 | 0.31 | 0.21 | 146.22999 | 148.835 | 145.53 | 96337 |
| 1712270100 | 146.32 | -1.05 | -0.71 | 147.86 | 148.535 | 145.46 | 84441 |
| 1712183700 | 147.37 | 0.43 | 0.29 | 146.76 | 148.625 | 145.94999 | 74909 |
| 1712097300 | 146.94 | -2.78 | -1.86 | 149.22999 | 150.055 | 146.72999 | 105624 |
| 1712010900 | 149.72 | -0.91 | -0.60 | 150.41 | 150.96 | 148.69999 | 73570 |
| 1711665300 | 150.63 | 1.7 | 1.14 | 149.69 | 151.66999 | 149.145 | 114928 |
| 1711578900 | 148.93 | -1.36 | -0.90 | 151.5 | 152.05 | 148.6 | 74099 |
| 1711492500 | 150.29 | 1.3 | 0.87 | 148.96 | 150.52 | 148.82 | 163548 |
| 1711406100 | 148.99 | -1 | -0.67 | 150.76 | 151.12 | 148.61 | 66235 |
| 1711146900 | 149.99 | -0.14 | -0.09 | 150.97 | 151.51 | 149.47 | 88578 |
| 1711060500 | 150.13 | -2.46 | -1.61 | 152.33 | 153.26 | 149.88999 | 141642 |
| 1710974100 | 152.59 | 0.07 | 0.05 | 151.61 | 153.76 | 151.38999 | 111831 |
| 1710887700 | 152.52 | 0.82 | 0.54 | 151.88 | 153.74 | 150.76 | 102621 |
| 1710801300 | 151.69999 | -1.46 | -0.95 | 152.56 | 153.705 | 151.34 | 74549 |
| 1710542100 | 153.16 | 0.75 | 0.49 | 151.55 | 153.63999 | 151.16999 | 134702 |
| 1710455700 | 152.41 | -1.28 | -0.83 | 153.69999 | 153.69999 | 151.38999 | 79040 |
| 1710369300 | 153.69 | 1.08 | 0.71 | 152.05 | 154.07 | 151.44999 | 73345 |
| 1710282900 | 152.61 | -1.04 | -0.68 | 153.72999 | 154.59 | 151.51 | 66761 |
| 1710196500 | 153.65 | -1.3 | -0.84 | 154.54 | 155.62 | 152.66999 | 83736 |
| 1709940900 | 154.94999 | 0.38 | 0.25 | 155.41999 | 156.255 | 154.08 | 79386 |
| 1709854500 | 154.57 | 0.58 | 0.38 | 154.26 | 155.966 | 153.43 | 69740 |
| 1709768100 | 153.99 | -0.53 | -0.34 | 155.55 | 156.18 | 153.38 | 108678 |
| 1709681700 | 154.52 | -2.49 | -1.59 | 156.9 | 157.02 | 153.75 | 97521 |
| 1709595300 | 157.01 | 1.18 | 0.76 | 155.38 | 158 | 155.38 | 98529 |
| 1709336100 | 155.83 | 0.98 | 0.63 | 156.49 | 156.55 | 152.725 | 98738 |
| 1709249700 | 154.85 | 2.04 | 1.33 | 154.74 | 155.26 | 152.03 | 103098 |
| 1709163300 | 152.81 | -2.62 | -1.69 | 155.43 | 155.43 | 148.06 | 157485 |
| 1709076900 | 155.43 | 1.64 | 1.07 | 154.53 | 155.935 | 153.8 | 105418 |
| 1708990500 | 153.79 | 0.48 | 0.31 | 152.65 | 154.55 | 151.885 | 86286 |
| 1708731300 | 153.31 | 1.45 | 0.95 | 151.94 | 153.51 | 151.66 | 38666 |
| 1708644900 | 151.86 | 0.57 | 0.38 | 151.1 | 153.37 | 150.66 | 104260 |
| 1708558500 | 151.29 | -0.04 | -0.03 | 150.61 | 151.65 | 149.03 | 102912 |
| 1708472100 | 151.33 | -0.46 | -0.30 | 150.61 | 151.72 | 149.51 | 75717 |
| 1708126500 | 151.79 | -0.96 | -0.63 | 152.69 | 154.945 | 151.72999 | 167855 |
| 1708040100 | 152.75 | 2.88 | 1.92 | 150 | 153.46 | 148.775 | 137943 |
| 1707953700 | 149.87 | 4.27 | 2.93 | 146.9 | 150.11 | 146.88 | 151390 |
| 1707867300 | 145.6 | -2.71 | -1.83 | 146.35 | 148.34 | 144.27 | 192691 |
| 1707780900 | 148.31 | 2.26 | 1.55 | 145.41 | 149.11 | 145.41 | 138711 |
| 1707521700 | 146.05 | 4.3 | 3.03 | 141.59 | 146.072 | 141.59 | 102127 |
| 1707435300 | 141.75 | 1.5 | 1.07 | 140.8 | 142.25 | 139.99 | 59246 |
| 1707348900 | 140.25 | -0.68 | -0.48 | 140.75 | 141.51499 | 140 | 57836 |
| 1707262500 | 140.93 | 0.56 | 0.40 | 140.66 | 141.9 | 140.22999 | 58153 |
| 1707176100 | 140.37 | -0.83 | -0.59 | 140.03 | 141.34 | 138.58 | 51742 |
| 1706916900 | 141.19999 | -1 | -0.70 | 140.93 | 141.72 | 139.76 | 56041 |
| 1706830500 | 142.19999 | 3.16 | 2.27 | 139.33 | 142.34 | 138.945 | 90915 |
| 1706744100 | 139.04 | -2.97 | -2.09 | 142.37 | 142.63999 | 138.79499 | 148237 |
| 1706657700 | 142.01 | -0.55 | -0.39 | 143.33 | 143.33 | 141.04 | 64052 |
| 1706571300 | 142.56 | 0.81 | 0.57 | 140.97 | 142.8 | 140.91999 | 117366 |
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
