We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.059512001587 | 151.23 | 154.26 | 147.07 | 921552 | 149.96854246 | CS |
| 4 | 24.67 | 19.4788787998 | 126.65 | 154.26 | 123.66 | 1071147 | 140.40183519 | CS |
| 12 | 41.86 | 38.242280285 | 109.46 | 154.26 | 104.9 | 883960 | 128.77652697 | CS |
| 26 | -3.96 | -2.55023183926 | 155.28 | 165.4112 | 99.5 | 893438 | 131.98579644 | CS |
| 52 | 5.62 | 3.85724090597 | 145.7 | 195.94 | 99.5 | 861367 | 146.34650908 | CS |
| 156 | -75.74 | -33.3568219854 | 227.06 | 282.62 | 79.86 | 1174139 | 132.46123714 | CS |
| 260 | 22.41 | 17.3842215499 | 128.91 | 524.31 | 79.86 | 1037357 | 185.67763111 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 150.41999 | -1.57 | -1.03 | 150.28 | 151.76 | 149.61 | 661822 |
| 1752187200 | 151.99 | 1.07 | 0.71 | 150.62 | 154.26 | 150.26 | 985578 |
| 1752100800 | 150.91999 | 1.72 | 1.15 | 150.77 | 151.98679 | 148.82 | 631598 |
| 1752014400 | 149.19999 | 0.87 | 0.59 | 148.63999 | 150.5418 | 147.07 | 916041 |
| 1751928000 | 148.33 | -4.04 | -2.65 | 151.22999 | 152.61 | 147.49 | 1152992 |
| 1751576640 | 152.37 | 1.75 | 1.16 | 150.46 | 153.3 | 150.01 | 716859 |
| 1751496000 | 150.62 | 4.01 | 2.74 | 147.54499 | 151 | 146.915 | 1423273 |
| 1751409600 | 146.61 | 3.4 | 2.37 | 141 | 147.94999 | 140.75 | 991705 |
| 1751323200 | 143.21 | 0.8 | 0.56 | 142.8 | 143.895 | 142.35499 | 1028032 |
| 1751064000 | 142.41 | 0.1 | 0.07 | 143.09 | 143.46 | 140.75 | 1922922 |
| 1750977600 | 142.31 | 2.89 | 2.07 | 139.84 | 143.69999 | 139.84 | 1341165 |
| 1750891200 | 139.41999 | 3.44 | 2.53 | 135.97999 | 139.71 | 134.55 | 1669013 |
| 1750804800 | 135.97999 | 2.45 | 1.83 | 134.49 | 136.31 | 132.91 | 1139730 |
| 1750718400 | 133.53 | 6.19 | 4.86 | 127.02 | 133.87 | 126.72 | 1401806 |
| 1750459200 | 127.34 | 1.82 | 1.45 | 126.75 | 128.19999 | 125.8 | 1351924 |
| 1750286400 | 125.52 | 1.51 | 1.22 | 124.17 | 126.515 | 124.13 | 577610 |
| 1750200000 | 124.01 | -2.31 | -1.83 | 125.42 | 126.39 | 123.94 | 622483 |
| 1750113600 | 126.32 | 1.6 | 1.28 | 127.13 | 127.19 | 125.48 | 622704 |
| 1749854400 | 124.72 | -3.67 | -2.86 | 126.65 | 127.32 | 123.66 | 785210 |
| 1749768000 | 128.38999 | -1.39 | -1.07 | 128.4 | 130 | 127.71 | 646953 |
| 1749681600 | 129.78 | -1.04 | -0.79 | 131.44999 | 132 | 128.91 | 1115498 |
| 1749595200 | 130.82 | 2.36 | 1.84 | 129.69999 | 131.86 | 128.37 | 820634 |
| 1749508800 | 128.46 | 0.5 | 0.39 | 129.19999 | 130.44 | 128.38 | 800072 |
| 1749249600 | 127.96 | 1.63 | 1.29 | 128.69 | 129.78 | 127.778 | 902644 |
| 1749163200 | 126.33 | -1.07 | -0.84 | 127.47 | 128.4299 | 125.4 | 735131 |
| 1749076800 | 127.4 | 0.17 | 0.13 | 127.96 | 128.74 | 126.61 | 992155 |
| 1748990400 | 127.23 | 6.59 | 5.46 | 120.79 | 127.65 | 120.4403 | 1106263 |
| 1748904000 | 120.64 | -1.49 | -1.22 | 121.81 | 122.1806 | 118.09 | 870084 |
| 1748644800 | 122.13 | -2.15 | -1.73 | 123.2 | 123.56 | 121.2 | 697081 |
| 1748558400 | 124.28 | -0.27 | -0.22 | 126 | 126.78 | 123.595 | 542025 |
| 1748472000 | 124.55 | -1.51 | -1.20 | 126.1 | 126.517 | 124.28 | 543841 |
| 1748385600 | 126.06 | 2.51 | 2.03 | 125.87 | 127.5 | 123.285 | 723654 |
| 1748040000 | 123.55 | -0.32 | -0.26 | 121.35 | 124.42 | 121.35 | 541600 |
| 1747953600 | 123.87 | 1 | 0.81 | 122.1 | 124.73 | 120.755 | 686933 |
| 1747867200 | 122.87 | -4.39 | -3.45 | 125.77 | 126.3378 | 122.8311 | 597684 |
| 1747780800 | 127.26 | -1.69 | -1.31 | 127.99 | 129.22 | 126.8789 | 456702 |
| 1747694400 | 128.94999 | -0.49 | -0.38 | 126.27 | 129.09 | 125.89 | 601087 |
| 1747435200 | 129.44 | 1.98 | 1.55 | 127.55 | 129.93 | 126.3201 | 696251 |
| 1747348800 | 127.46 | -1.05 | -0.82 | 127.56 | 128.19 | 125.99 | 648687 |
| 1747262400 | 128.51 | -0.56 | -0.43 | 128.5 | 129.21 | 127.31 | 597771 |
| 1747176000 | 129.07 | 1.86 | 1.46 | 127.51 | 131.3 | 127.48 | 961098 |
| 1747089600 | 127.21 | 6.12 | 5.05 | 127.96 | 130.81 | 124.79 | 1697768 |
| 1746830400 | 121.09 | 0.5 | 0.41 | 120.86 | 121.95 | 119.92 | 561842 |
| 1746744000 | 120.59 | 4.54 | 3.91 | 117.27 | 122.08 | 117.22 | 888036 |
| 1746657600 | 116.05 | 2.3 | 2.02 | 114.59 | 116.88 | 113.955 | 969867 |
| 1746571200 | 113.75 | -2.85 | -2.44 | 115.59 | 117.035 | 113.495 | 597604 |
| 1746484800 | 116.6 | 2.04 | 1.78 | 113.94 | 117.68 | 113.915 | 754447 |
| 1746225600 | 114.56 | 1.89 | 1.68 | 115 | 115.99 | 113.12 | 1090287 |
| 1746139200 | 112.67 | -1.71 | -1.50 | 114.05 | 116.4604 | 112.05 | 1030474 |
| 1746052800 | 114.38 | 1.14 | 1.01 | 111.11 | 115.76 | 109.2001 | 1564860 |
| 1745966400 | 113.24 | -0.21 | -0.19 | 112 | 113.3 | 111.2 | 1049174 |
| 1745880000 | 113.45 | 0.56 | 0.50 | 113.05 | 114.9333 | 111.66 | 733309 |
| 1745620800 | 112.89 | -0.92 | -0.81 | 113 | 114.3699 | 112.12 | 551733 |
| 1745534400 | 113.81 | 3.75 | 3.41 | 111.36 | 114.76 | 111.05 | 634597 |
| 1745448000 | 110.06 | -0.61 | -0.55 | 114 | 116.48 | 109.935 | 587967 |
| 1745361600 | 110.67 | 4.09 | 3.84 | 107.33 | 111.95 | 107.33 | 742144 |
| 1745275200 | 106.58 | -5.14 | -4.60 | 109.46 | 110.05 | 104.9 | 805259 |
| 1744929600 | 111.72 | 1.07 | 0.97 | 112.53 | 112.84 | 110.6828 | 590129 |
| 1744843200 | 110.65 | -2.38 | -2.11 | 111.74 | 113.466 | 109.32 | 621608 |
| 1744756800 | 113.03 | -0.4 | -0.35 | 112.92 | 114.6399 | 111.65 | 597108 |
| 1744670400 | 113.43 | 3.18 | 2.88 | 115.3 | 115.65 | 112.12 | 970906 |
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
