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 | -1.378 | -0.975713375345 | 141.23 | 144.15 | 139.75 | 1125788 | 141.67370135 | CS |
| 4 | 6.322 | 4.73451658803 | 133.53 | 144.15 | 131.5861 | 1462308 | 137.45756248 | CS |
| 12 | 22.092 | 18.7601902174 | 117.76 | 144.15 | 113.74 | 1710313 | 127.93267974 | CS |
| 26 | 12.852 | 10.1196850394 | 127 | 148.51 | 108.45 | 1866831 | 130.67102748 | CS |
| 52 | 52.042 | 59.2665983373 | 87.81 | 148.51 | 87.81 | 1804886 | 126.77537321 | CS |
| 156 | 64.652 | 85.9734042553 | 75.2 | 148.51 | 64.63 | 1705572 | 96.96943009 | CS |
| 260 | 94.992 | 211.7521177 | 44.86 | 148.51 | 40.25 | 1691243 | 89.38316783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100800 | 139.75 | -0.14 | -0.10 | 141.27 | 141.54 | 139.28 | 1379638 |
| 1752014400 | 139.88999 | -2.65 | -1.86 | 142.15 | 143.47 | 139.88999 | 1634806 |
| 1751928000 | 142.54 | -0.64 | -0.45 | 142.33 | 143.29 | 141.27 | 1128116 |
| 1751576640 | 143.18 | 0.67 | 0.47 | 143 | 144.15 | 141.63999 | 721444 |
| 1751496000 | 142.51 | 0.89 | 0.63 | 141.22999 | 142.59 | 140.895 | 1018787 |
| 1751409600 | 141.62 | 1.5 | 1.07 | 139.47 | 142.21 | 138.6 | 1288164 |
| 1751323200 | 140.12 | 0.74 | 0.53 | 139.9 | 140.54 | 138.43 | 1899760 |
| 1751064000 | 139.38 | 1.29 | 0.93 | 138.18 | 140.59 | 138.07499 | 2667164 |
| 1750977600 | 138.09 | 2.87 | 2.12 | 136.12 | 138.37 | 134.35 | 2017386 |
| 1750891200 | 135.22 | -3.91 | -2.81 | 137.87 | 138.595 | 135.16999 | 1279025 |
| 1750804800 | 139.13 | 0.53 | 0.38 | 139.49 | 140.25 | 138.095 | 1426955 |
| 1750718400 | 138.6 | 4.71 | 3.52 | 133.65 | 138.76 | 132.66 | 1205940 |
| 1750459200 | 133.88999 | 0.42 | 0.31 | 135 | 135.79 | 133.27 | 2060678 |
| 1750286400 | 133.47 | 1.21 | 0.91 | 132.4 | 134.6 | 132.07 | 1164946 |
| 1750200000 | 132.26 | -1.84 | -1.37 | 133.66 | 134.34 | 131.58609 | 1238725 |
| 1750113600 | 134.1 | 1.13 | 0.85 | 134 | 135.87 | 133.2975 | 1177396 |
| 1749854400 | 132.97 | -2.55 | -1.88 | 133.18 | 134.41999 | 132.41999 | 1097705 |
| 1749768000 | 135.52 | 1.69 | 1.26 | 134.54 | 136.88999 | 133.74 | 1511319 |
| 1749681600 | 133.83 | 0.98 | 0.74 | 133.53 | 134.87 | 133.03 | 1782258 |
| 1749595200 | 132.85 | 4.01 | 3.11 | 129.62 | 133.01 | 129.19999 | 1840624 |
| 1749508800 | 128.84 | 0.27 | 0.21 | 129.06 | 130.29 | 127.84 | 1169164 |
| 1749249600 | 128.57 | 0.93 | 0.73 | 129.02 | 129.47999 | 127.8977 | 836572 |
| 1749163200 | 127.64 | 0.23 | 0.18 | 127.41 | 128.78 | 126.72 | 1222377 |
| 1749076800 | 127.41 | 2.47 | 1.98 | 125.15 | 127.87 | 124.24 | 1456187 |
| 1748990400 | 124.94 | 0.38 | 0.31 | 123.87 | 125.09 | 123.17 | 2005351 |
| 1748904000 | 124.56 | -0.46 | -0.37 | 124.15 | 124.67 | 121.83 | 1136225 |
| 1748644800 | 125.02 | 0.35 | 0.28 | 123.89 | 125.25 | 123.08 | 5352242 |
| 1748558400 | 124.67 | 0.99 | 0.80 | 124.42 | 125.19 | 122.65 | 1573466 |
| 1748472000 | 123.68 | -0.23 | -0.19 | 124.11 | 124.82 | 122.815 | 1181331 |
| 1748385600 | 123.91 | 2.78 | 2.30 | 120.6 | 124.073 | 120.6 | 2600079 |
| 1748040000 | 121.13 | 0.7 | 0.58 | 119.44 | 122.165 | 118.805 | 2064762 |
| 1747953600 | 120.43 | -0.44 | -0.36 | 120.5 | 121.64 | 118.99 | 2768424 |
| 1747867200 | 120.87 | -7.45 | -5.81 | 126.6 | 127.065 | 120.79 | 2553013 |
| 1747780800 | 128.32 | -2.17 | -1.66 | 129.46 | 130.05 | 127.63 | 1841175 |
| 1747694400 | 130.49 | -1.12 | -0.85 | 129.1 | 131.25 | 128.91 | 1817117 |
| 1747435200 | 131.61 | 1.34 | 1.03 | 130.88999 | 131.75 | 129.91999 | 1341239 |
| 1747348800 | 130.27 | 1.21 | 0.94 | 128.72 | 130.54 | 127.99 | 1228362 |
| 1747262400 | 129.06 | -2.3 | -1.75 | 131.16 | 131.93 | 128.6 | 1968512 |
| 1747176000 | 131.36 | -1.33 | -1.00 | 133.04 | 133.18 | 131.04 | 1718947 |
| 1747089600 | 132.69 | 6.1 | 4.82 | 130.86 | 133.802 | 130.86 | 2210091 |
| 1746830400 | 126.59 | 1.06 | 0.84 | 125.51 | 126.97 | 125.51 | 1307031 |
| 1746744000 | 125.53 | 0.52 | 0.42 | 126.65 | 127.3499 | 124.7101 | 1327600 |
| 1746657600 | 125.01 | 1.13 | 0.91 | 124.03 | 125.94 | 123.925 | 1081461 |
| 1746571200 | 123.88 | -2.08 | -1.65 | 123.94 | 125.44 | 123.35 | 1048681 |
| 1746484800 | 125.96 | -0.61 | -0.48 | 125.91 | 127.23 | 125.31 | 1314199 |
| 1746225600 | 126.57 | 3.05 | 2.47 | 126.05 | 127.33 | 124.695 | 1157309 |
| 1746139200 | 123.52 | 1.34 | 1.10 | 122.86 | 125.64 | 122.07 | 1591612 |
| 1746052800 | 122.18 | 0.43 | 0.35 | 119.66 | 122.38 | 118.58 | 1716230 |
| 1745966400 | 121.75 | 0.39 | 0.32 | 120.78 | 122.24 | 119.51 | 1438772 |
| 1745880000 | 121.36 | 0.63 | 0.52 | 120.48 | 122.51 | 120 | 1336683 |
| 1745620800 | 120.73 | -2.15 | -1.75 | 121.64 | 122.74 | 120.38 | 1715099 |
| 1745534400 | 122.88 | 0.83 | 0.68 | 118.79 | 126.77 | 117.975 | 3168602 |
| 1745448000 | 122.05 | 3.86 | 3.27 | 122.36 | 125.95 | 120.99 | 3380514 |
| 1745361600 | 118.19 | 2.63 | 2.28 | 117.3 | 118.69 | 116.52 | 1634363 |
| 1745275200 | 115.56 | -2.06 | -1.75 | 116.63 | 117.15 | 113.74 | 2845676 |
| 1744929600 | 117.62 | 0.41 | 0.35 | 116.82 | 119.33 | 116.477 | 1960855 |
| 1744843200 | 117.21 | -1.47 | -1.24 | 117.76 | 119.555 | 115.54 | 1901329 |
| 1744756800 | 118.68 | -0.33 | -0.28 | 119.37 | 120.6411 | 118.43 | 1662838 |
| 1744670400 | 119.01 | 3.06 | 2.64 | 118.49 | 119.67 | 116.49 | 1838872 |
| 1744411200 | 115.95 | -0.7 | -0.60 | 115.72 | 117.17 | 112.54 | 2550944 |
| 1744324800 | 116.65 | -4.62 | -3.81 | 118.14 | 118.995 | 113.245 | 2613349 |
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
