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 | 3.91 | 2.96684118674 | 131.79 | 136.3899 | 131.58 | 2506397 | 134.57097826 | CS |
| 4 | 7 | 5.43900543901 | 128.7 | 139.67 | 127.44 | 2973454 | 134.35393167 | CS |
| 12 | 23.04 | 20.4509142553 | 112.66 | 139.67 | 108.94 | 3539687 | 122.30695143 | CS |
| 26 | 7.55 | 5.89153335934 | 128.15 | 139.67 | 108.94 | 3374541 | 121.30646958 | CS |
| 52 | 19.82 | 17.1039005868 | 115.88 | 139.67 | 106.32 | 3203804 | 121.03229132 | CS |
| 156 | 66.8 | 96.9521044993 | 68.9 | 150.88 | 62.81 | 3848542 | 109.68636526 | CS |
| 260 | 34.23 | 33.7341086035 | 101.47 | 150.88 | 27.0001 | 4228536 | 86.63849638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 135.36 | -0.24 | -0.18 | 135.71 | 136.32499 | 133.74 | 3444420 |
| 1713998400 | 135.6 | 0.8 | 0.59 | 135.03 | 135.69 | 133.255 | 1968238 |
| 1713912000 | 134.8 | 0.9 | 0.67 | 133.9 | 135.2889 | 132.28 | 2055285 |
| 1713825600 | 133.9 | 0.73 | 0.55 | 132.88999 | 135.11 | 131.66999 | 2576470 |
| 1713566400 | 133.16999 | 1.41 | 1.07 | 131.79 | 134.34 | 131.58 | 2487570 |
| 1713480000 | 131.76 | -0.64 | -0.48 | 133.03 | 133.3 | 130.99 | 2035795 |
| 1713393600 | 132.4 | -0.56 | -0.42 | 132.75 | 134.44 | 131.2001 | 2642857 |
| 1713307200 | 132.96 | 0.57 | 0.43 | 132.54 | 133.03 | 130.63 | 3483186 |
| 1713220800 | 132.38999 | -2.9 | -2.14 | 133.97 | 135.16999 | 132.3 | 2979233 |
| 1712961600 | 135.29 | -1.98 | -1.44 | 138.5 | 139.66999 | 134.68 | 2656124 |
| 1712875200 | 137.27 | -0.68 | -0.49 | 137.36 | 137.72 | 135.04499 | 3428037 |
| 1712788800 | 137.94999 | 0.89 | 0.65 | 136.8 | 138.41 | 136.16999 | 3397190 |
| 1712702400 | 137.06 | 1.61 | 1.19 | 136.58 | 137.215 | 135.29 | 2807451 |
| 1712616000 | 135.44999 | -0.49 | -0.36 | 136.06 | 136.675 | 134.94999 | 3837501 |
| 1712356800 | 135.94 | 1.91 | 1.43 | 134.77 | 136.505 | 134.255 | 3457887 |
| 1712270400 | 134.03 | 0.25 | 0.19 | 133.93 | 134.52 | 133.26329 | 3354275 |
| 1712184000 | 133.78 | 1.54 | 1.16 | 133 | 133.9 | 132.29 | 3485816 |
| 1712097600 | 132.24 | 2.48 | 1.91 | 131 | 132.26 | 129.78 | 3598591 |
| 1712011200 | 129.76 | 1.92 | 1.50 | 128.69999 | 130.13999 | 127.44 | 2799706 |
| 1711665600 | 127.84 | 1.45 | 1.15 | 127.85 | 128.47 | 126.9 | 3310316 |
| 1711579200 | 126.39 | 0.61 | 0.48 | 125.37 | 126.8 | 124.77 | 2196236 |
| 1711492800 | 125.78 | -1.47 | -1.16 | 127.5 | 127.73 | 125.22 | 2954855 |
| 1711406400 | 127.25 | 2.41 | 1.93 | 125.39 | 127.44 | 125.17 | 3245558 |
| 1711147200 | 124.84 | -1.24 | -0.98 | 126.15 | 126.42 | 124.66 | 3152677 |
| 1711060800 | 126.08 | 0.38 | 0.30 | 125.9 | 126.28 | 125.075 | 2674112 |
| 1710974400 | 125.7 | 1.06 | 0.85 | 124.33 | 125.93 | 124 | 3139275 |
| 1710888000 | 124.64 | 1.07 | 0.87 | 123.52 | 125.155 | 123.22 | 3303364 |
| 1710801600 | 123.57 | 0.78 | 0.64 | 123.32 | 123.705 | 121.84 | 2269755 |
| 1710542400 | 122.79 | -1 | -0.81 | 123.29 | 124.91 | 122.74 | 16697840 |
| 1710456000 | 123.79 | 1.22 | 1.00 | 123.26 | 123.94 | 122.54 | 2969675 |
| 1710369600 | 122.57 | 1.73 | 1.43 | 122.44 | 123.56 | 121.93 | 2941803 |
| 1710283200 | 120.84 | 0.02 | 0.02 | 120.82 | 121.885 | 120.48 | 4069261 |
| 1710196800 | 120.82 | 2.1 | 1.77 | 119.25 | 121.14 | 118.46 | 3762983 |
| 1709941200 | 118.72 | 0.87 | 0.74 | 117.49 | 118.89 | 117.12 | 3141332 |
| 1709854800 | 117.85 | 1.36 | 1.17 | 116.79 | 118.78 | 116.7425 | 3482086 |
| 1709768400 | 116.49 | 0.29 | 0.25 | 117.15 | 117.38 | 115.57 | 3760421 |
| 1709682000 | 116.2 | 0.37 | 0.32 | 115.71 | 117.8761 | 115.4 | 4264862 |
| 1709595600 | 115.83 | -0.27 | -0.23 | 117.63 | 118.15 | 115.74 | 5172466 |
| 1709336400 | 116.1 | 1.64 | 1.43 | 115.49 | 116.73 | 115.29 | 2996821 |
| 1709250000 | 114.46 | 0.29 | 0.25 | 114.76 | 115.39 | 113.83 | 4341333 |
| 1709163600 | 114.17 | 0.23 | 0.20 | 113.99 | 115.29 | 112.86 | 3167029 |
| 1709077200 | 113.94 | 1.89 | 1.69 | 113 | 114.17 | 112.11 | 4338834 |
| 1708990800 | 112.05 | 0.19 | 0.17 | 112.5 | 113.19 | 111.13 | 4035134 |
| 1708731600 | 111.86 | -4.54 | -3.90 | 110.87 | 112.88 | 109.06 | 6200558 |
| 1708645200 | 116.4 | 0.04 | 0.03 | 115.68 | 117.07 | 115.26 | 4752934 |
| 1708558800 | 116.36 | 3.23 | 2.86 | 114.3 | 117.09 | 113.89 | 3111583 |
| 1708472400 | 113.13 | -0.43 | -0.38 | 113.86 | 114.29 | 112.78 | 3674589 |
| 1708126800 | 113.56 | -0.69 | -0.60 | 114.79 | 115.25 | 113.44 | 4150908 |
| 1708040400 | 114.25 | 3.24 | 2.92 | 110.95 | 114.87 | 110.72 | 3081555 |
| 1707954000 | 111.01 | -0.02 | -0.02 | 111.83 | 112.58 | 110.2 | 2566135 |
| 1707867600 | 111.03 | -1.82 | -1.61 | 113 | 113.39 | 109.88 | 3933567 |
| 1707781200 | 112.85 | 1.8 | 1.62 | 111.68 | 113.13 | 111.19 | 3781887 |
| 1707522000 | 111.05 | -2.01 | -1.78 | 113.2 | 113.75 | 110.67 | 2607378 |
| 1707435600 | 113.06 | 0.54 | 0.48 | 112.9 | 113.957 | 111.8044 | 3183808 |
| 1707349200 | 112.52 | 0.64 | 0.57 | 111.92 | 113.23 | 111.12 | 2983647 |
| 1707262800 | 111.88 | 2.23 | 2.03 | 110 | 112.98 | 109.675 | 3505633 |
| 1707176400 | 109.65 | -1.2 | -1.08 | 110.17 | 110.6061 | 108.94 | 2956724 |
| 1706917200 | 110.85 | -1.75 | -1.55 | 112.66 | 113 | 110.38 | 2927284 |
| 1706830800 | 112.6 | -1.19 | -1.05 | 114.2 | 115.0175 | 111.745 | 2569183 |
| 1706744400 | 113.79 | -2.99 | -2.56 | 116.64 | 116.83 | 113.73 | 3273308 |
| 1706658000 | 116.78 | 1.82 | 1.58 | 114.32 | 116.88 | 113.7784 | 2947235 |
| 1706571600 | 114.96 | -0.58 | -0.50 | 115.37 | 115.42 | 113.7626 | 2648490 |
| 1706312400 | 115.54 | 0.69 | 0.60 | 114.96 | 115.58 | 113.17 | 2683836 |
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
