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 | 1.9124 | 1.45098634294 | 131.8 | 134.69 | 130.68 | 2524627 | 133.0038554 | CS |
| 4 | -12.7176 | -8.68510551117 | 146.43 | 146.7725 | 130.68 | 2040909 | 136.39276815 | CS |
| 12 | -8.7976 | -6.17332117044 | 142.51 | 151.2 | 130.68 | 2105798 | 143.12089425 | CS |
| 26 | 18.0124 | 15.5681936041 | 115.7 | 151.2 | 112.39 | 2104891 | 136.75172429 | CS |
| 52 | 30.7124 | 29.8178640777 | 103 | 151.2 | 99 | 2211354 | 123.20967889 | CS |
| 156 | 5.1124 | 3.97542768274 | 128.6 | 151.2 | 69.24 | 2424689 | 107.62223501 | CS |
| 260 | 35.3924 | 35.9971521562 | 98.32 | 151.2 | 56.3 | 2394839 | 104.81283186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 132.15 | -0.46 | -0.35 | 132.62 | 133.115 | 130.68 | 2335701 |
| 1713998100 | 132.61 | -0.48 | -0.36 | 132.18 | 133.38999 | 131.92349 | 2359748 |
| 1713911700 | 133.09 | -0.68 | -0.51 | 133.91999 | 134.16999 | 132.97999 | 2590110 |
| 1713825300 | 133.77 | 0.43 | 0.32 | 134.44999 | 134.69 | 133.06 | 2187030 |
| 1713566100 | 133.34 | 1.54 | 1.17 | 131.8 | 133.91999 | 131.28 | 3121979 |
| 1713479700 | 131.8 | -0.99 | -0.75 | 134.02 | 134.18 | 131.6 | 1505886 |
| 1713393300 | 132.79 | -1.04 | -0.78 | 134.91999 | 134.97999 | 132.06 | 2151642 |
| 1713306900 | 133.83 | 0.18 | 0.13 | 133.68 | 134.68 | 133.16 | 1732392 |
| 1713220500 | 133.65 | -2.34 | -1.72 | 138.13 | 138.31 | 133.54 | 2489213 |
| 1712961300 | 135.99 | -3.95 | -2.82 | 138.22999 | 138.83 | 135.54 | 2289875 |
| 1712874900 | 139.94 | 1.65 | 1.19 | 138.54 | 140.32 | 138.22 | 1707912 |
| 1712788500 | 138.29 | -1.63 | -1.16 | 138.28 | 139.27 | 137.84 | 1835422 |
| 1712702100 | 139.91999 | -0.35 | -0.25 | 141.5 | 142.56 | 139.11 | 2025688 |
| 1712615700 | 140.27 | 0.74 | 0.53 | 138.85 | 141.19 | 138.66999 | 1969167 |
| 1712356500 | 139.53 | -0.18 | -0.13 | 140.13999 | 140.57 | 139.19999 | 1510307 |
| 1712270100 | 139.71 | -1.81 | -1.28 | 142.94999 | 143.185 | 139.44999 | 1801507 |
| 1712183700 | 141.52 | -2.16 | -1.50 | 143.68 | 144.02 | 140.99 | 1824551 |
| 1712097300 | 143.68 | -1.41 | -0.97 | 144.38999 | 144.38999 | 142.495 | 1594706 |
| 1712010900 | 145.09 | -1.67 | -1.14 | 146.43 | 146.7725 | 144.63 | 1533221 |
| 1711665300 | 146.76 | -0.43 | -0.29 | 147.63999 | 148.1 | 146.44999 | 1955203 |
| 1711578900 | 147.19 | 2.62 | 1.81 | 145.8 | 147.22999 | 145.22 | 2007600 |
| 1711492500 | 144.57 | -0.02 | -0.01 | 144.41999 | 145.13999 | 144.03 | 1948676 |
| 1711406100 | 144.59 | -0.78 | -0.54 | 145.47 | 145.71 | 144.26 | 1832193 |
| 1711146900 | 145.37 | -1.82 | -1.24 | 147.19 | 147.19 | 145.27 | 2080412 |
| 1711060500 | 147.19 | 0.21 | 0.14 | 147.54 | 148.8 | 147.06 | 1999727 |
| 1710974100 | 146.97999 | 0.55 | 0.38 | 146.21 | 147.33 | 146.21 | 1599959 |
| 1710887700 | 146.43 | 2.12 | 1.47 | 144.32 | 146.53 | 144.16 | 2437695 |
| 1710801300 | 144.31 | -0.81 | -0.56 | 145.52 | 146.082 | 144.13 | 2250780 |
| 1710542100 | 145.12 | -0.9 | -0.62 | 145.06 | 146.78 | 144.38999 | 4385225 |
| 1710455700 | 146.02 | -1.07 | -0.73 | 147.74 | 147.88 | 145.6 | 2617270 |
| 1710369300 | 147.09 | 0.6 | 0.41 | 146.4 | 147.88999 | 145.61 | 1851923 |
| 1710282900 | 146.49 | 0.62 | 0.43 | 145.35 | 146.775 | 145.005 | 2138435 |
| 1710196500 | 145.87 | 0.13 | 0.09 | 146.16 | 147.005 | 144.31 | 1643278 |
| 1709940900 | 145.74 | -0.28 | -0.19 | 145.82 | 147.18 | 144.685 | 3079070 |
| 1709854500 | 146.02 | -2.1 | -1.42 | 149.5 | 150 | 145.74 | 2917692 |
| 1709768100 | 148.12 | -1.05 | -0.70 | 144.3 | 149.9 | 143.32 | 4087569 |
| 1709681700 | 149.16999 | -0.79 | -0.53 | 150.16 | 150.63 | 148.19999 | 3291545 |
| 1709595300 | 149.96 | 0.33 | 0.22 | 150.56 | 150.91999 | 149.3 | 3256361 |
| 1709336100 | 149.63 | 0.67 | 0.45 | 148.72999 | 150.1 | 148.35 | 1426054 |
| 1709249700 | 148.96 | -1.49 | -0.99 | 151.19999 | 151.19999 | 148.69999 | 2785227 |
| 1709163300 | 150.44999 | 0.83 | 0.55 | 149.47999 | 151.05 | 149.25 | 1593735 |
| 1709076900 | 149.62 | 1.78 | 1.20 | 148.38 | 149.86 | 147.995 | 1618328 |
| 1708990500 | 147.84 | -0.19 | -0.13 | 148.21 | 149.07 | 147.13999 | 1601573 |
| 1708731300 | 148.03 | 1.13 | 0.77 | 147.56 | 149.61 | 147.25 | 1581654 |
| 1708644900 | 146.9 | 2.08 | 1.44 | 145.41999 | 146.91999 | 144.9 | 2100963 |
| 1708558500 | 144.82 | 0.37 | 0.26 | 145.13999 | 145.59 | 143.69999 | 1484056 |
| 1708472100 | 144.44999 | 0.37 | 0.26 | 144.08 | 144.97 | 143.82 | 1788234 |
| 1708126500 | 144.08 | -0.31 | -0.21 | 144.35 | 145.44999 | 142.81 | 1876353 |
| 1708040100 | 144.38999 | -0.1 | -0.07 | 145.19999 | 145.22 | 143.77 | 1891340 |
| 1707953700 | 144.49 | -0.45 | -0.31 | 145.02 | 145.57 | 143.52 | 1451514 |
| 1707867300 | 144.94 | -0.47 | -0.32 | 144.07 | 145.04 | 143.69999 | 1583661 |
| 1707780900 | 145.41 | -0.46 | -0.32 | 145.69 | 145.91999 | 144.46 | 1949068 |
| 1707521700 | 145.87 | -0.19 | -0.13 | 145.77 | 146.41999 | 145.19999 | 1283021 |
| 1707435300 | 146.06 | 2.81 | 1.96 | 144.97999 | 146.12 | 144.805 | 1336596 |
| 1707348900 | 143.25 | 1.09 | 0.77 | 142.27 | 143.97 | 141.4 | 1805312 |
| 1707262500 | 142.16 | -0.59 | -0.41 | 142.76 | 142.76 | 141.28 | 1795908 |
| 1707176100 | 142.75 | -0.93 | -0.65 | 142.65 | 143.07 | 141.44999 | 2879203 |
| 1706916900 | 143.68 | 0.57 | 0.40 | 142.51 | 144.75 | 141.46 | 1956151 |
| 1706830500 | 143.11 | 2.83 | 2.02 | 140.8 | 143.16 | 140.78 | 1648823 |
| 1706744100 | 140.28 | -2.23 | -1.56 | 142.52 | 142.9 | 139.75 | 1616769 |
| 1706657700 | 142.51 | -0.43 | -0.30 | 143.69 | 143.69 | 141.0447 | 1847014 |
| 1706571300 | 142.94 | 1.18 | 0.83 | 141.41 | 143.05 | 141.11 | 1820870 |
| 1706312100 | 141.76 | 0.95 | 0.67 | 141.46 | 142.01 | 140.72 | 1910232 |
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
