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 | 1.195 | 0.810224421995 | 147.49 | 152.555 | 144.485 | 874309 | 148.09750244 | CS |
| 4 | 5.845 | 4.09199103892 | 142.84 | 152.555 | 138.98 | 891177 | 145.21946634 | CS |
| 12 | 20.785 | 16.250977326 | 127.9 | 152.555 | 121.7 | 856944 | 142.69385577 | CS |
| 26 | 15.335 | 11.4998125234 | 133.35 | 182.73 | 121.7 | 893777 | 149.11404774 | CS |
| 52 | 23.975 | 19.2246010745 | 124.71 | 182.73 | 121.7 | 741036 | 143.95710402 | CS |
| 156 | 22.795 | 18.1070776074 | 125.89 | 182.73 | 109.59 | 557224 | 141.00793635 | CS |
| 260 | 73.145 | 96.8294943077 | 75.54 | 201.34 | 74.515 | 577357 | 143.67584291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752186900 | 150.16 | 1.43 | 0.96 | 149.05 | 152.555 | 148.31 | 789691 |
| 1752100500 | 148.72999 | 0.67 | 0.45 | 148.66999 | 149.38 | 145.84 | 777629 |
| 1752014100 | 148.06 | 2.67 | 1.84 | 145.72999 | 149.53 | 145.72999 | 1162795 |
| 1751927700 | 145.38999 | -3.24 | -2.18 | 147.49 | 148.845 | 144.485 | 758870 |
| 1751576640 | 148.63 | -0.53 | -0.36 | 149.35 | 149.99 | 148.22999 | 915340 |
| 1751495700 | 149.16 | 1.82 | 1.24 | 147.44 | 149.66999 | 145.18 | 738536 |
| 1751409300 | 147.34 | 3.34 | 2.32 | 143.31 | 149.79 | 142.46 | 1275713 |
| 1751322900 | 144 | -0.94 | -0.65 | 145.36 | 145.36 | 142.74 | 1550699 |
| 1751063700 | 144.94 | 0.19 | 0.13 | 145.33 | 146.54 | 143.82499 | 1103801 |
| 1750977300 | 144.75 | 0.81 | 0.56 | 145.13999 | 145.66999 | 142.885 | 1088476 |
| 1750890900 | 143.94 | 0.76 | 0.53 | 143.66999 | 144.28 | 142.15 | 521303 |
| 1750804500 | 143.18 | -0.44 | -0.31 | 145 | 145.06 | 140.1901 | 777077 |
| 1750718100 | 143.62 | 2.13 | 1.51 | 141.69 | 143.63999 | 138.97999 | 724321 |
| 1750458900 | 141.49 | -0.29 | -0.20 | 142.31 | 142.78 | 141 | 874490 |
| 1750286100 | 141.78 | 0.85 | 0.60 | 140.65 | 143.3 | 140.65 | 636139 |
| 1750199700 | 140.93 | -3.08 | -2.14 | 142.49 | 143.26 | 139.88999 | 705659 |
| 1750113300 | 144.01 | 2.82 | 2.00 | 142.8 | 144.69999 | 142.02 | 836531 |
| 1749854100 | 141.19 | -2.69 | -1.87 | 142.84 | 143.13999 | 140.31 | 791098 |
| 1749767700 | 143.88 | -2.83 | -1.93 | 146 | 146.055 | 143.37 | 712812 |
| 1749681300 | 146.71 | -2.12 | -1.42 | 149.72 | 149.72 | 146.13999 | 504399 |
| 1749594900 | 148.83 | -1.14 | -0.76 | 150.44999 | 150.44999 | 148.0525 | 442484 |
| 1749508500 | 149.97 | 2.75 | 1.87 | 147.63999 | 151.34 | 147.085 | 925194 |
| 1749249300 | 147.22 | 0.08 | 0.05 | 148.5 | 149.36 | 147.07 | 589352 |
| 1749162900 | 147.13999 | -0.65 | -0.44 | 147.72999 | 148.35499 | 145.99 | 716131 |
| 1749076500 | 147.79 | -0.09 | -0.06 | 147.84 | 148.685 | 147.19999 | 475336 |
| 1748990100 | 147.88 | 3.33 | 2.30 | 144.55 | 148.07 | 144.16999 | 598899 |
| 1748903700 | 144.55 | -1.58 | -1.08 | 146.57 | 146.57 | 143.21 | 926297 |
| 1748644500 | 146.13 | -1.33 | -0.90 | 146.68 | 147.526 | 145.33 | 527107 |
| 1748558100 | 147.46 | -0.43 | -0.29 | 149.35 | 150.57499 | 146.51 | 532281 |
| 1748471700 | 147.88999 | -2.68 | -1.78 | 150.57 | 150.94999 | 147.65 | 783342 |
| 1748385300 | 150.57 | 4.78 | 3.28 | 148.49 | 150.63 | 146.68 | 581604 |
| 1748039700 | 145.79 | -1.35 | -0.92 | 144.66999 | 146.87 | 144.5 | 543432 |
| 1747953300 | 147.13999 | 2.13 | 1.47 | 144.82 | 148.47999 | 144.36 | 885297 |
| 1747866900 | 145.01 | -7.1 | -4.67 | 150.12 | 150.68 | 144.79 | 1031097 |
| 1747780500 | 152.11 | 1.12 | 0.74 | 150.38999 | 152.22 | 150.38999 | 565390 |
| 1747694100 | 150.99 | -0.5 | -0.33 | 149.9 | 151.11 | 149.55 | 488800 |
| 1747434900 | 151.49 | 1.71 | 1.14 | 149.79 | 151.68 | 148.57 | 624978 |
| 1747348500 | 149.78 | 1.06 | 0.71 | 148.62 | 149.94 | 147.845 | 928398 |
| 1747262100 | 148.72 | -1.19 | -0.79 | 149.91 | 150 | 147.38999 | 942864 |
| 1747175700 | 149.91 | 3.01 | 2.05 | 147.63999 | 149.94999 | 146.88 | 1610790 |
| 1747089300 | 146.9 | 7.38 | 5.29 | 145.22 | 148.81 | 144.6 | 1898628 |
| 1746830100 | 139.52 | -0.07 | -0.05 | 139.62 | 141.31 | 138.255 | 909004 |
| 1746743700 | 139.59 | 7.96 | 6.05 | 132.51499 | 139.885 | 131.095 | 1696235 |
| 1746657300 | 131.63 | -3.75 | -2.77 | 138 | 139.05 | 130.895 | 1882823 |
| 1746570900 | 135.38 | -0.85 | -0.62 | 134.86 | 136.485 | 134.37 | 841403 |
| 1746484500 | 136.22999 | -2.34 | -1.69 | 136.77 | 138.62 | 136.16999 | 526812 |
| 1746225300 | 138.57 | 4.21 | 3.13 | 137.41999 | 138.91999 | 135.84 | 1057006 |
| 1746138900 | 134.36 | 1.01 | 0.76 | 133.82 | 135.28 | 132.5496 | 1010816 |
| 1746052500 | 133.35 | 0.57 | 0.43 | 131.13 | 133.6 | 128.41999 | 591638 |
| 1745966100 | 132.78 | 2.2 | 1.68 | 129.88 | 133.4 | 129.155 | 770095 |
| 1745879700 | 130.58 | -0.24 | -0.18 | 130.82 | 133.27 | 129.85 | 421670 |
| 1745620500 | 130.82 | -1.6 | -1.21 | 131.29 | 132.35 | 129.78 | 481345 |
| 1745534100 | 132.41999 | 4.26 | 3.32 | 128.28 | 132.585 | 127.78 | 787491 |
| 1745447700 | 128.16 | 0.72 | 0.56 | 130 | 133 | 127.395 | 1109381 |
| 1745361300 | 127.44 | 3.43 | 2.77 | 126.06 | 129.53 | 122.75 | 1077715 |
| 1745274900 | 124.01 | -2.9 | -2.29 | 127.9 | 128.76 | 121.7 | 955332 |
| 1744929300 | 126.91 | -0.57 | -0.45 | 127.6 | 129.47999 | 126.2 | 642707 |
| 1744842900 | 127.48 | -2.01 | -1.55 | 129.37 | 130.65 | 125.57 | 1135866 |
| 1744756500 | 129.49 | -2.42 | -1.83 | 131.61 | 133.055 | 128.695 | 820294 |
| 1744670100 | 131.91 | -0.28 | -0.21 | 134 | 135.19 | 130.62 | 1178582 |
| 1744410900 | 132.19 | 0.6 | 0.46 | 132.07 | 134.31 | 127.21 | 1318464 |
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
