We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.56 | -1.7604180993 | 145.42 | 147.175 | 139.7698 | 7615046 | 143.54948394 | CS |
| 4 | -4.7 | -3.18514502575 | 147.56 | 154.92 | 138.33 | 8034189 | 146.02235465 | CS |
| 12 | -5.87 | -3.94674914274 | 148.73 | 160.15 | 138.33 | 7538141 | 148.61025934 | CS |
| 26 | -31.69 | -18.1552563735 | 174.55 | 177.5 | 138.33 | 6711899 | 152.85613286 | CS |
| 52 | -26.12 | -15.4574505859 | 168.98 | 183.41 | 138.33 | 5990077 | 161.4858614 | CS |
| 156 | -28.36 | -16.5634855741 | 171.22 | 196.88 | 138.33 | 5361206 | 169.09844072 | CS |
| 260 | 5.13 | 3.72467871923 | 137.73 | 196.88 | 126.53 | 5100744 | 161.17544867 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 142.84 | 2.75 | 1.96 | 140.34 | 143.56639 | 140.07499 | 6052595 |
| 1744842900 | 140.09 | -2.75 | -1.93 | 144.08 | 144.4 | 139.7698 | 7872802 |
| 1744756500 | 142.84 | -3.91 | -2.66 | 145.88999 | 145.6896 | 142.63999 | 5458461 |
| 1744670100 | 146.75 | 2.32 | 1.61 | 144.16 | 147.175 | 143.5 | 5389572 |
| 1744410900 | 144.43 | 0.29 | 0.20 | 145.15 | 145.29 | 142.175 | 8379410 |
| 1744324500 | 144.13999 | -1.45 | -1.00 | 145.41999 | 147.135 | 142.91999 | 10974986 |
| 1744238100 | 145.59 | 5.29 | 3.77 | 140.25 | 145.94999 | 138.33 | 10928323 |
| 1744151700 | 140.3 | -2.89 | -2.02 | 144 | 145.4 | 139.15 | 9482777 |
| 1744065300 | 143.19 | -3.42 | -2.33 | 141.65 | 146.1 | 140.66999 | 14242403 |
| 1743806100 | 146.61 | -4.76 | -3.14 | 152.99 | 154.91999 | 146.44 | 12912312 |
| 1743719700 | 151.37 | 2.25 | 1.51 | 151.69 | 154.05 | 150.86 | 8214253 |
| 1743633300 | 149.12 | -0.55 | -0.37 | 150.22999 | 150.5 | 148.07499 | 5853229 |
| 1743546900 | 149.66999 | -0.27 | -0.18 | 150.485 | 150.79499 | 148.665 | 6072743 |
| 1743460500 | 149.94 | 0.67 | 0.45 | 150.19999 | 152.59 | 149.75 | 9983149 |
| 1743201300 | 149.27 | -0.4 | -0.27 | 150.44 | 151.38 | 147.11 | 8550562 |
| 1743114900 | 149.66999 | 1.03 | 0.69 | 149.59 | 150.41 | 149.09 | 5394859 |
| 1743028500 | 148.63999 | 3.1 | 2.13 | 145.9 | 149.33 | 145.75 | 5882512 |
| 1742942100 | 145.54 | -0.91 | -0.62 | 146.15 | 146.3 | 144.83 | 4720463 |
| 1742855700 | 146.44999 | 1 | 0.69 | 145.485 | 146.72 | 144.83 | 5966971 |
| 1742596500 | 145.44999 | -1.7 | -1.16 | 147 | 147.69999 | 144.75 | 9875134 |
| 1742510100 | 147.15 | -0.96 | -0.65 | 147.56 | 148.065 | 146.63999 | 4528860 |
| 1742423700 | 148.11 | -0.88 | -0.59 | 148.16 | 148.88 | 146.79499 | 6079441 |
| 1742337300 | 148.99 | -2.35 | -1.55 | 150.55 | 150.55 | 148.75 | 7978759 |
| 1742250900 | 151.34 | 2.75 | 1.85 | 149.61 | 151.66999 | 149.46 | 5325084 |
| 1741991700 | 148.59 | 0.25 | 0.17 | 147.13 | 149.16 | 147.08 | 5271925 |
| 1741905300 | 148.34 | 0.17 | 0.11 | 148.37 | 150.475 | 148.06 | 5350558 |
| 1741818900 | 148.16999 | -4.16 | -2.73 | 147.465 | 149.525 | 146.535 | 7638337 |
| 1741732500 | 152.33 | -3.92 | -2.51 | 155.33 | 155.97 | 151.805 | 7788322 |
| 1741646100 | 156.25 | 1.81 | 1.17 | 155.875 | 160.08 | 155.87 | 11152236 |
| 1741390500 | 154.44 | -0.17 | -0.11 | 153.72 | 157.59 | 153.4188 | 8784564 |
| 1741304100 | 154.61 | 0.73 | 0.47 | 154.15 | 154.97 | 152.53 | 8278705 |
| 1741217700 | 153.88 | -0.31 | -0.20 | 153.05 | 155.34 | 152.87 | 5404861 |
| 1741131300 | 154.19 | -1.8 | -1.15 | 157.335 | 160.15 | 153.96 | 10034396 |
| 1741044900 | 155.99 | 2.52 | 1.64 | 151.62 | 156.15 | 150.5 | 8062375 |
| 1740785700 | 153.47 | 1.45 | 0.95 | 154.25 | 155.1 | 152.35 | 8326270 |
| 1740699300 | 152.02 | 0.51 | 0.34 | 150.9 | 152.6893 | 149.93 | 6730454 |
| 1740612900 | 151.51 | -4.91 | -3.14 | 154.685 | 155.61 | 151.13999 | 8927879 |
| 1740526500 | 156.41999 | 2.57 | 1.67 | 154.25 | 158.46 | 154 | 9325660 |
| 1740440100 | 153.85 | 0.35 | 0.23 | 152.75 | 156.32 | 152.16 | 7111349 |
| 1740180900 | 153.5 | 4.4 | 2.95 | 149.75 | 154.55 | 148.9 | 10588162 |
| 1740094500 | 149.1 | 3.29 | 2.26 | 145.11 | 149.1899 | 145.11 | 6745419 |
| 1740008100 | 145.81 | 1.71 | 1.19 | 144.22999 | 145.93 | 144.15 | 5775880 |
| 1739921700 | 144.1 | 0.71 | 0.50 | 142.82 | 144.15 | 141.91999 | 8226484 |
| 1739576100 | 143.38999 | -1.19 | -0.82 | 145.22999 | 146.16999 | 143.33 | 4850062 |
| 1739489700 | 144.58 | 0.59 | 0.41 | 144.15 | 144.935 | 143.6 | 7174464 |
| 1739403300 | 143.99 | -1.65 | -1.13 | 144.385 | 144.72 | 143.03 | 6519125 |
| 1739316900 | 145.63999 | 1.29 | 0.89 | 144.37 | 145.72 | 143.4 | 6353153 |
| 1739230500 | 144.35 | -0.23 | -0.16 | 144.35 | 144.52 | 143.01 | 8715168 |
| 1738971300 | 144.58 | -0.77 | -0.53 | 144.83 | 144.83 | 143.9 | 5630611 |
| 1738884900 | 145.35 | -0.31 | -0.21 | 146.26 | 146.9 | 143.96 | 5603049 |
| 1738798500 | 145.66 | 2.17 | 1.51 | 143.44999 | 145.79 | 142.69999 | 9247207 |
| 1738712100 | 143.49 | -6.78 | -4.51 | 146.32 | 147.75 | 143 | 11980479 |
| 1738625700 | 150.27 | -0.42 | -0.28 | 150.06 | 151.13 | 148.87 | 6595642 |
| 1738366500 | 150.69 | -1.21 | -0.80 | 150.88 | 151.69 | 150.27 | 4905543 |
| 1738280100 | 151.9 | 1.53 | 1.02 | 151.28 | 153.08 | 150.63 | 4670313 |
| 1738193700 | 150.37 | 0.12 | 0.08 | 151.13 | 152 | 150.22999 | 4866672 |
| 1738107300 | 150.25 | -4.36 | -2.82 | 154.145 | 154.61 | 150.12 | 6307607 |
| 1738020900 | 154.61 | 5.49 | 3.68 | 150.72999 | 155.47 | 150.72999 | 9706405 |
| 1737761700 | 149.12 | 1.03 | 0.70 | 148.72999 | 149.31 | 148.13 | 4495752 |
| 1737675300 | 148.09 | 0 | 0.00 | 148.09 | 148.09 | 148.09 | 0 |
| 1737588900 | 148.09 | -0.46 | -0.31 | 148.44999 | 149.44999 | 148 | 5706101 |
| 1737502500 | 148.55 | 0.3 | 0.20 | 148.33 | 149.78 | 147.77 | 7295555 |
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
