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 | -0.22 | -0.170318185337 | 129.17 | 135.97 | 124.59 | 1624469 | 130.46523743 | CS |
| 4 | -4.86 | -3.63201554443 | 133.81 | 138.09 | 119.81 | 1690345 | 129.51294553 | CS |
| 12 | -19.13 | -12.9186925986 | 148.08 | 163.205 | 109.15 | 1984260 | 133.75482696 | CS |
| 26 | 24.8 | 23.8118098896 | 104.15 | 163.205 | 95.8 | 2111836 | 128.79324872 | CS |
| 52 | 30.54 | 31.0334315618 | 98.41 | 163.205 | 81.075 | 1892564 | 115.54273491 | CS |
| 156 | 10.71 | 9.05784844384 | 118.24 | 168.91 | 67.81 | 1779009 | 109.79526659 | CS |
| 260 | 69.93 | 118.485259234 | 59.02 | 168.91 | 42.87 | 1836785 | 100.98320181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 128.94999 | -4.87 | -3.64 | 132.21 | 132.66999 | 128.09 | 4333863 |
| 1726785300 | 133.82 | 5.96 | 4.66 | 133.97999 | 135.97 | 131.38999 | 2521324 |
| 1726698900 | 127.86 | -1.85 | -1.43 | 130.56 | 132.18 | 127.63 | 1361650 |
| 1726612500 | 129.71 | 1.73 | 1.35 | 129.62 | 131.6356 | 128.66999 | 1142865 |
| 1726526100 | 127.98 | -3.25 | -2.48 | 128.34 | 129.51499 | 124.59 | 1974147 |
| 1726266900 | 131.22999 | 3.04 | 2.37 | 129.16999 | 132.24 | 128.835 | 1122357 |
| 1726180500 | 128.19 | -3.32 | -2.52 | 130.96 | 131.44 | 127.285 | 1478402 |
| 1726094100 | 131.51 | 6.14 | 4.90 | 125.78 | 131.86 | 124.36 | 2644631 |
| 1726007700 | 125.37 | 1.17 | 0.94 | 124.7 | 125.62 | 121.91 | 904644 |
| 1725921300 | 124.2 | 2.75 | 2.26 | 123.88 | 124.835 | 121.95 | 1618799 |
| 1725662100 | 121.45 | -4.65 | -3.69 | 124.91 | 125.865 | 119.81 | 2298081 |
| 1725575700 | 126.1 | -0.66 | -0.52 | 124.02 | 128.02 | 123.95 | 1317099 |
| 1725489300 | 126.76 | 2.22 | 1.78 | 123.64 | 128.4 | 122.63 | 1632010 |
| 1725402900 | 124.54 | -12.19 | -8.92 | 133.49 | 134.315 | 123.79 | 3193545 |
| 1725057300 | 136.72999 | 2.77 | 2.07 | 136.84 | 137.81 | 134.49 | 1496768 |
| 1724970900 | 133.96 | 1.65 | 1.25 | 134.16 | 138.09 | 132.82 | 1496230 |
| 1724884500 | 132.31 | -2.67 | -1.98 | 134.13999 | 135.77 | 130.59 | 1352238 |
| 1724798100 | 134.97999 | 1.98 | 1.49 | 132.09 | 136.05 | 130.63 | 1066228 |
| 1724711700 | 133 | -2.94 | -2.16 | 135.46 | 135.79 | 132.52 | 1648587 |
| 1724452500 | 135.94 | 4.74 | 3.61 | 133.81 | 137.52 | 133.01 | 1846953 |
| 1724366100 | 131.19999 | -4.21 | -3.11 | 135.85 | 136.1744 | 130.54 | 1815096 |
| 1724279700 | 135.41 | 3.68 | 2.79 | 133.25 | 136.59 | 132.215 | 1409313 |
| 1724193300 | 131.72999 | -2.25 | -1.68 | 132.685 | 134.5443 | 130.12 | 1672091 |
| 1724106900 | 133.97999 | 0.86 | 0.65 | 132.36 | 134.15 | 130.29 | 1347833 |
| 1723847700 | 133.12 | 1.39 | 1.06 | 131.4 | 133.49 | 129.54 | 1338203 |
| 1723761300 | 131.72999 | 6.48 | 5.17 | 129.16 | 132.44999 | 127.85 | 2169430 |
| 1723674900 | 125.25 | -1.83 | -1.44 | 127.53 | 128.35 | 123.51 | 1323678 |
| 1723588500 | 127.08 | 4.76 | 3.89 | 123.64 | 127.4 | 122.92 | 1730405 |
| 1723502100 | 122.32 | 0.6 | 0.49 | 122.65 | 123.83 | 120.49 | 989525 |
| 1723242900 | 121.72 | -1.16 | -0.94 | 121.73 | 123.24 | 120.01 | 1188980 |
| 1723156500 | 122.88 | 8.63 | 7.55 | 118.31 | 123.08 | 115.32 | 2255250 |
| 1723070100 | 114.25 | -4.07 | -3.44 | 121.99 | 123.18 | 113.5 | 2598543 |
| 1722983700 | 118.32 | 1.93 | 1.66 | 117.09 | 122.2 | 116.33 | 1623719 |
| 1722897300 | 116.39 | -0.88 | -0.75 | 111.16 | 119.62 | 109.15 | 2725959 |
| 1722638100 | 117.27 | -4.47 | -3.67 | 119.75 | 120 | 115.715 | 3522119 |
| 1722551700 | 121.74 | -9.42 | -7.18 | 128.77 | 131.615 | 119.65 | 3949198 |
| 1722465300 | 131.16 | 9.82 | 8.09 | 126.75 | 131.58 | 125.93 | 4440761 |
| 1722378900 | 121.34 | -6.59 | -5.15 | 128.59 | 128.69999 | 120.1 | 2812264 |
| 1722292500 | 127.93 | 1.47 | 1.16 | 128.37 | 130.27 | 127.14 | 1744202 |
| 1722033300 | 126.46 | 2.13 | 1.71 | 125.16 | 126.59 | 123.03 | 2617154 |
| 1721946900 | 124.335 | -19.21 | -13.38 | 128.442 | 129.97049 | 120.35 | 6538820 |
| 1721860500 | 143.54 | -8.73 | -5.73 | 149.62 | 150.69999 | 143.21 | 3141068 |
| 1721774100 | 152.27 | -2.19 | -1.42 | 151.84 | 154.13999 | 151.565 | 1308867 |
| 1721687700 | 154.46 | 8.04 | 5.49 | 151 | 155.18 | 149.1 | 2251332 |
| 1721428500 | 146.41999 | -3.1 | -2.07 | 149.02 | 150.28 | 146 | 2000976 |
| 1721342100 | 149.52 | -2.83 | -1.86 | 152.47999 | 153.53 | 147.13999 | 2945689 |
| 1721255700 | 152.35 | -10.65 | -6.53 | 158.65 | 159.68 | 152.16 | 3141729 |
| 1721169300 | 163 | 3.51 | 2.20 | 161.22 | 163.205 | 158.965 | 1472026 |
| 1721082900 | 159.49 | 3.16 | 2.02 | 157.35 | 161.15 | 157.08 | 2113503 |
| 1720823700 | 156.33 | 1.53 | 0.99 | 155.97999 | 158.86 | 154.56 | 1907459 |
| 1720737300 | 154.8 | -4.33 | -2.72 | 160.5 | 161.22 | 154.47 | 2082620 |
| 1720650900 | 159.13 | 5.65 | 3.68 | 154.36 | 159.61 | 153.82 | 1782826 |
| 1720564500 | 153.47999 | -0.69 | -0.45 | 154.63999 | 156.11 | 153.1 | 1223284 |
| 1720478100 | 154.16999 | 2.97 | 1.96 | 152.16 | 154.9 | 151.82 | 1518941 |
| 1720218900 | 151.19999 | -0.38 | -0.25 | 152.66999 | 152.66999 | 149.9 | 929891 |
| 1720040640 | 151.582 | 1.98 | 1.32 | 150 | 152.66999 | 148.84 | 990174 |
| 1719959700 | 149.6 | 1.83 | 1.24 | 147 | 150.74 | 145.43 | 1203682 |
| 1719873300 | 147.77 | 0.2 | 0.14 | 148.08 | 148.77 | 145.44999 | 1159643 |
| 1719614100 | 147.57 | 0 | 0.00 | 147.57 | 147.57 | 147.57 | 0 |
| 1719527700 | 147.57 | 0.7 | 0.48 | 147 | 148.25 | 145.83 | 1365338 |
| 1719441300 | 146.87 | -0.7 | -0.47 | 147.27 | 148 | 144.77 | 1343420 |
| 1719354900 | 147.57 | 2.04 | 1.40 | 145.81 | 148.01499 | 144.28 | 2016767 |
| 1719268500 | 145.53 | -2.92 | -1.97 | 146.72999 | 148.895 | 145.27 | 1785669 |
| 1719009300 | 148.44999 | 0.5 | 0.34 | 147.41 | 149.54 | 146.27 | 6179451 |
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
