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 | -7.05 | -5.06029285099 | 139.32 | 141.8 | 131.89 | 251697 | 136.68076455 | CS |
| 4 | -16.42 | -11.0431098258 | 148.69 | 154.5545 | 131.89 | 305030 | 142.45358705 | CS |
| 12 | -2.21 | -1.64336704343 | 134.48 | 154.6732 | 122.59 | 330273 | 138.64710517 | CS |
| 26 | 38.32 | 40.7876530069 | 93.95 | 154.6732 | 92.95 | 293096 | 129.46332527 | CS |
| 52 | 64.34 | 94.7151479464 | 67.93 | 154.6732 | 66.82 | 311756 | 109.88715131 | CS |
| 156 | 64.45 | 95.0309643173 | 67.82 | 154.6732 | 46.51 | 334032 | 80.16469155 | CS |
| 260 | 104.51 | 376.476945245 | 27.76 | 154.6732 | 20.08 | 325800 | 64.14702696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 132.27 | -5.99 | -4.33 | 135.05 | 135.68 | 131.88999 | 348440 |
| 1714430400 | 138.26 | -1.16 | -0.83 | 140.34 | 141.505 | 137.47 | 207684 |
| 1714171200 | 139.41999 | 0.96 | 0.69 | 139.24 | 141.07499 | 138.4 | 218202 |
| 1714084800 | 138.46 | 1.24 | 0.90 | 133.655 | 139 | 133.305 | 276433 |
| 1713998400 | 137.22 | -1.92 | -1.38 | 139.32 | 141.8 | 135.78 | 201805 |
| 1713912000 | 139.13999 | 6.12 | 4.60 | 133.9 | 139.74 | 133.8 | 399784 |
| 1713825600 | 133.02 | -0.58 | -0.43 | 134.02 | 135.15 | 132.54 | 431533 |
| 1713566400 | 133.6 | -1.05 | -0.78 | 133.62 | 136.09 | 132.77 | 282339 |
| 1713480000 | 134.65 | -3.15 | -2.29 | 139.36 | 140.055 | 134.04 | 340263 |
| 1713393600 | 137.8 | -1.11 | -0.80 | 138.75 | 140.78 | 137.21 | 285853 |
| 1713307200 | 138.91 | -10.09 | -6.77 | 144.435 | 144.435 | 138 | 513496 |
| 1713220800 | 149 | -0.99 | -0.66 | 150.44 | 151.44999 | 147.51 | 380261 |
| 1712961600 | 149.99 | -1.89 | -1.24 | 150.51 | 151.78 | 148.26 | 273471 |
| 1712875200 | 151.88 | 2.96 | 1.99 | 149.66 | 151.975 | 148.1134 | 326357 |
| 1712788800 | 148.91999 | -4.06 | -2.65 | 149 | 151.8 | 147.455 | 397368 |
| 1712702400 | 152.97999 | 0.55 | 0.36 | 152.79 | 153.215 | 150.13 | 303509 |
| 1712616000 | 152.43 | 0.44 | 0.29 | 153.38999 | 154.55449 | 150.77 | 186173 |
| 1712356800 | 151.99 | 2.84 | 1.90 | 149.69999 | 152.1 | 148.615 | 228174 |
| 1712270400 | 149.15 | -1.76 | -1.17 | 152.86 | 153.6 | 148.10499 | 237993 |
| 1712184000 | 150.91 | 1.96 | 1.32 | 148.69 | 152.47999 | 148.24 | 227627 |
| 1712097600 | 148.94999 | -4 | -2.62 | 148.94 | 149.96 | 146.76 | 369474 |
| 1712011200 | 152.94999 | -0.42 | -0.27 | 154.05 | 154.6732 | 151.955 | 262835 |
| 1711665600 | 153.37 | 1.54 | 1.01 | 152.33 | 154.61 | 151.76499 | 382383 |
| 1711579200 | 151.83 | 1.71 | 1.14 | 151.85 | 152.555 | 150.09 | 243923 |
| 1711492800 | 150.12 | -0.68 | -0.45 | 151.21 | 154.01 | 149.35 | 391581 |
| 1711406400 | 150.8 | -0.58 | -0.38 | 151.04 | 152.69999 | 149.69999 | 308987 |
| 1711147200 | 151.38 | -0.77 | -0.51 | 152.15 | 152.69999 | 150.27 | 361454 |
| 1711060800 | 152.15 | 8.11 | 5.63 | 147.94999 | 152.285 | 146.94999 | 512091 |
| 1710974400 | 144.04 | 8.15 | 6.00 | 136.07 | 145.38 | 135.91999 | 392595 |
| 1710888000 | 135.88999 | 3.07 | 2.31 | 133.03 | 136.02 | 130.915 | 283122 |
| 1710801600 | 132.82 | 1.27 | 0.97 | 132.71 | 134.55 | 130.22 | 350170 |
| 1710542400 | 131.55 | 3.68 | 2.88 | 127.33 | 132.165 | 126.64 | 1268663 |
| 1710456000 | 127.87 | -1.44 | -1.11 | 128.99 | 129.96 | 126.92 | 251897 |
| 1710369600 | 129.31 | 0.69 | 0.54 | 128.36 | 130.72999 | 128.25 | 206807 |
| 1710283200 | 128.62 | 0.52 | 0.41 | 128.26 | 129.83 | 127.6 | 212570 |
| 1710196800 | 128.1 | -1.1 | -0.85 | 128.25 | 128.455 | 125.465 | 269758 |
| 1709941200 | 129.19999 | -0.13 | -0.10 | 130.38999 | 132.79499 | 128.215 | 257535 |
| 1709854800 | 129.33 | 0.68 | 0.53 | 127.84 | 130.5 | 127.32 | 394819 |
| 1709768400 | 128.65 | -1.24 | -0.95 | 131.16999 | 131.84 | 128.27 | 338333 |
| 1709682000 | 129.88999 | -5.66 | -4.18 | 134.99 | 135.88999 | 129.665 | 346447 |
| 1709595600 | 135.55 | -2.24 | -1.63 | 137.62 | 141.335 | 135.031 | 414925 |
| 1709336400 | 137.79 | 1.88 | 1.38 | 136.12 | 138.19 | 134.91 | 213006 |
| 1709250000 | 135.91 | 2.25 | 1.68 | 134.66999 | 136.65 | 134.59 | 324873 |
| 1709163600 | 133.66 | 0.68 | 0.51 | 132 | 135.63 | 131.485 | 347867 |
| 1709077200 | 132.97999 | 2.37 | 1.81 | 132.32 | 134.32499 | 131.06 | 288479 |
| 1708990800 | 130.61 | 1.19 | 0.92 | 128.79 | 131.38999 | 128.7641 | 282170 |
| 1708731600 | 129.41999 | 2.88 | 2.28 | 127.04 | 131.22999 | 126.985 | 281997 |
| 1708645200 | 126.54 | 1.43 | 1.14 | 126.21 | 128.62 | 122.59 | 554486 |
| 1708558800 | 125.11 | -10.76 | -7.92 | 132.01 | 132.01 | 123.675 | 703320 |
| 1708472400 | 135.87 | -4.11 | -2.94 | 137.44 | 138.87 | 135.03 | 409685 |
| 1708126800 | 139.97999 | -2.68 | -1.88 | 141.75 | 142.41999 | 139.97999 | 236844 |
| 1708040400 | 142.66 | 2.73 | 1.95 | 140.63 | 143.1 | 138.85 | 220257 |
| 1707954000 | 139.93 | 4.4 | 3.25 | 138.3 | 140.065 | 136.00389 | 222836 |
| 1707867600 | 135.53 | -6.33 | -4.46 | 136.005 | 138.60499 | 134.72999 | 322779 |
| 1707781200 | 141.86 | 1.29 | 0.92 | 140.72 | 143.56 | 140.1201 | 207519 |
| 1707522000 | 140.57 | 3.04 | 2.21 | 137.69 | 140.72 | 136.38 | 162454 |
| 1707435600 | 137.53 | 2.52 | 1.87 | 135.36 | 138.19 | 135.32 | 204676 |
| 1707349200 | 135.01 | 1.13 | 0.84 | 134.47999 | 136.46 | 133.965 | 229055 |
| 1707262800 | 133.88 | -1 | -0.74 | 134.72 | 136.19999 | 132.19 | 159317 |
| 1707176400 | 134.88 | -3.75 | -2.71 | 136.43 | 137.58 | 133.78 | 219456 |
| 1706917200 | 138.63 | -0.28 | -0.20 | 136.68 | 139.63 | 135.27 | 173794 |
| 1706830800 | 138.91 | 3.45 | 2.55 | 136.63 | 139.31 | 135.275 | 165344 |
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
