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 | -2.2 | -1.55719139298 | 141.28 | 141.71 | 134.64 | 674185 | 138.01008696 | CS |
| 4 | 2.9 | 2.12953443971 | 136.18 | 147.855 | 130.915 | 771585 | 137.45605111 | CS |
| 12 | -19.44 | -12.2634367903 | 158.52 | 169.495 | 130.915 | 750747 | 144.73857109 | CS |
| 26 | -6.62 | -4.54358270419 | 145.7 | 172.16 | 130.915 | 722848 | 150.61453646 | CS |
| 52 | 15.6 | 12.6336248785 | 123.48 | 172.16 | 110.76 | 840571 | 138.21375834 | CS |
| 156 | -15.75 | -10.1724472002 | 154.83 | 176.5 | 86.705 | 956379 | 128.54840519 | CS |
| 260 | 27.6 | 24.7578040904 | 111.48 | 176.5 | 52.7 | 922075 | 123.63014281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 139.08 | 2.18 | 1.59 | 137.94 | 139.38 | 136.32 | 718328 |
| 1721947200 | 136.9 | 0.77 | 0.57 | 135.72 | 139.61 | 134.63 | 878699 |
| 1721860800 | 136.13 | -2.72 | -1.96 | 138.81 | 140.13999 | 135.87 | 504555 |
| 1721774400 | 138.85 | -0.88 | -0.63 | 140.04 | 140.04 | 137.94999 | 752146 |
| 1721688000 | 139.72999 | 0.87 | 0.63 | 139.83 | 139.96 | 137.46 | 533481 |
| 1721428800 | 138.86 | -4.66 | -3.25 | 143 | 143 | 138.36 | 982719 |
| 1721342400 | 143.52 | -2.34 | -1.60 | 144.61 | 147.32 | 143.345 | 641506 |
| 1721256000 | 145.86 | -1.65 | -1.12 | 147.06 | 147.85499 | 145.38 | 727491 |
| 1721169600 | 147.51 | 4.67 | 3.27 | 143.21 | 147.81 | 142.99 | 694416 |
| 1721083200 | 142.84 | 0.6 | 0.42 | 142.25 | 144.16 | 141.1834 | 515756 |
| 1720824000 | 142.24 | 3.05 | 2.19 | 139.93 | 142.65 | 138.51 | 898455 |
| 1720737600 | 139.19 | 4.5 | 3.34 | 136.85 | 140.19999 | 136.66 | 885186 |
| 1720651200 | 134.69 | 3.29 | 2.50 | 131.69 | 134.72 | 131.43 | 696466 |
| 1720564800 | 131.4 | -2.59 | -1.93 | 133 | 133.715 | 131.19 | 538797 |
| 1720478400 | 133.99 | 1.81 | 1.37 | 133.3 | 134.86 | 132.61 | 864906 |
| 1720219200 | 132.18 | -2.58 | -1.91 | 133.66999 | 133.97 | 130.915 | 1258895 |
| 1720040640 | 134.76 | 1.88 | 1.41 | 133.51 | 135.47999 | 133.2764 | 439738 |
| 1719960000 | 132.88 | 1.2 | 0.91 | 131.68 | 133.3714 | 131.4 | 598690 |
| 1719873600 | 131.68 | -4.29 | -3.16 | 135.19999 | 135.615 | 131.52 | 668484 |
| 1719614400 | 135.97 | 0 | 0.00 | 135.97 | 135.97 | 135.97 | 0 |
| 1719528000 | 135.97 | -2.5 | -1.81 | 137.15 | 138.61 | 135.57 | 587958 |
| 1719441600 | 138.47 | 4.07 | 3.03 | 134.12 | 138.71 | 133.705 | 1028703 |
| 1719355200 | 134.4 | -4.65 | -3.34 | 137.94 | 138.41999 | 134.16 | 899695 |
| 1719268800 | 139.05 | 2.05 | 1.50 | 138.37 | 139.96 | 136.6459 | 1006517 |
| 1719009600 | 137 | -1.05 | -0.76 | 137.53 | 138.4489 | 135.88999 | 2278494 |
| 1718923200 | 138.05 | -1.08 | -0.78 | 138.47 | 139.32 | 137.84 | 810480 |
| 1718750400 | 139.13 | -0.22 | -0.16 | 139.47999 | 139.8 | 138.84 | 690305 |
| 1718664000 | 139.35 | -0.04 | -0.03 | 139.31 | 139.68 | 138.47999 | 1085583 |
| 1718404800 | 139.38999 | -4.75 | -3.30 | 142.5 | 142.8 | 139.19999 | 710427 |
| 1718318400 | 144.13999 | -1.65 | -1.13 | 145.07 | 146 | 143.49 | 769035 |
| 1718232000 | 145.79 | 0.77 | 0.53 | 149.19 | 150.31 | 144.63 | 591644 |
| 1718145600 | 145.02 | 0.08 | 0.06 | 144.82 | 145.91999 | 143.33 | 459509 |
| 1718059200 | 144.94 | -1.53 | -1.04 | 142.81 | 145.205 | 142.5 | 599612 |
| 1717800000 | 146.47 | -0.73 | -0.50 | 145.61 | 147.06 | 144.5 | 652609 |
| 1717713600 | 147.19999 | 0.24 | 0.16 | 147.07 | 148.59 | 146.31 | 421774 |
| 1717627200 | 146.96 | 1.71 | 1.18 | 145.35 | 147.66999 | 144.94999 | 390885 |
| 1717540800 | 145.25 | -2.9 | -1.96 | 146.97 | 147.675 | 144.8775 | 630992 |
| 1717454400 | 148.15 | -3.89 | -2.56 | 152.5 | 152.55 | 146.49 | 798804 |
| 1717195200 | 152.04 | 0.72 | 0.48 | 151.26 | 152.11 | 149.585 | 1112264 |
| 1717108800 | 151.32 | 2.96 | 2.00 | 148.75 | 152.07 | 147.75 | 618992 |
| 1717022400 | 148.36 | -2.9 | -1.92 | 149.55 | 150.22999 | 147.97999 | 624546 |
| 1716936000 | 151.26 | -1.61 | -1.05 | 153.25 | 153.705 | 150.72 | 658205 |
| 1716590400 | 152.87 | 1.28 | 0.84 | 152.88999 | 153.465 | 152.41 | 423586 |
| 1716504000 | 151.59 | -1.62 | -1.06 | 154.08 | 154.08 | 150.85 | 549702 |
| 1716417600 | 153.21 | -2.22 | -1.43 | 154.09 | 154.54499 | 151.91999 | 637383 |
| 1716331200 | 155.43 | -1.1 | -0.70 | 156.19999 | 156.59 | 155.19 | 363513 |
| 1716244800 | 156.53 | -0.81 | -0.51 | 157.3 | 157.74 | 155.53 | 663255 |
| 1715985600 | 157.34 | 1.67 | 1.07 | 157.35 | 158.07499 | 156.09 | 511892 |
| 1715899200 | 155.66999 | -2.91 | -1.84 | 158.5 | 158.6 | 155.37 | 713706 |
| 1715812800 | 158.58 | -1.13 | -0.71 | 161.28 | 161.44 | 157.88999 | 724900 |
| 1715726400 | 159.71 | -0.53 | -0.33 | 160.96 | 161.935 | 158.77 | 675955 |
| 1715640000 | 160.24 | 3.55 | 2.27 | 158.62 | 160.65 | 157.86 | 905284 |
| 1715380800 | 156.69 | -4.73 | -2.93 | 161.5 | 161.55 | 156.63999 | 767462 |
| 1715294400 | 161.41999 | -1.85 | -1.13 | 166 | 169.495 | 158.32 | 1481342 |
| 1715208000 | 163.27 | 0.54 | 0.33 | 161.53 | 163.755 | 161.19 | 740833 |
| 1715121600 | 162.72999 | 3.65 | 2.29 | 159.97999 | 163.885 | 159.97999 | 754519 |
| 1715035200 | 159.08 | 1.91 | 1.22 | 158.41999 | 159.11 | 156.88999 | 369635 |
| 1714776000 | 157.16999 | 0.79 | 0.51 | 158.52 | 159.65 | 156.72999 | 449819 |
| 1714689600 | 156.38 | 1.94 | 1.26 | 155.85 | 157.6 | 153.47999 | 518777 |
| 1714603200 | 154.44 | 0.83 | 0.54 | 154.66999 | 157.83 | 153.35 | 580021 |
| 1714516800 | 153.61 | -3.99 | -2.53 | 156.3 | 157.245 | 153.38999 | 390393 |
| 1714430400 | 157.6 | 3.11 | 2.01 | 155 | 157.69 | 155 | 442701 |
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
