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 | 9.19 | 6.62008356145 | 138.82 | 148.36 | 138.42 | 610874 | 144.17404793 | CS |
| 4 | 10.27 | 7.45607666618 | 137.74 | 148.36 | 135.98 | 595964 | 140.59837242 | CS |
| 12 | 33.39 | 29.131041703 | 114.62 | 148.36 | 107.65 | 641571 | 130.07394991 | CS |
| 26 | 35.67 | 31.7518248175 | 112.34 | 148.36 | 107.0002 | 604351 | 122.32283128 | CS |
| 52 | 68.49 | 86.1292756539 | 79.52 | 148.36 | 78.05 | 655241 | 107.53282413 | CS |
| 156 | 33.26 | 28.9847494553 | 114.75 | 148.36 | 52.08 | 666606 | 88.77697745 | CS |
| 260 | 45.16 | 43.9086047642 | 102.85 | 148.36 | 52.08 | 674805 | 95.92349215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 148.01 | 3.41 | 2.36 | 146.26 | 148.36 | 146.09 | 894883 |
| 1721947200 | 144.6 | 0.39 | 0.27 | 144.56 | 147.69999 | 142.46 | 737041 |
| 1721860800 | 144.21 | -1.7 | -1.17 | 144.52 | 146.28 | 143.705 | 635275 |
| 1721774400 | 145.91 | 1.32 | 0.91 | 145.28 | 146.96 | 144.12 | 541231 |
| 1721688000 | 144.59 | 3.03 | 2.14 | 143.79 | 145.345 | 143.09 | 874745 |
| 1721428800 | 141.56 | 1.38 | 0.98 | 139.12 | 141.59 | 138.41999 | 603284 |
| 1721342400 | 140.18 | -0.59 | -0.42 | 140.99 | 141.775 | 138.3 | 653388 |
| 1721256000 | 140.77 | -1.37 | -0.96 | 140.09 | 143.43 | 139.55179 | 654511 |
| 1721169600 | 142.13999 | 0.92 | 0.65 | 141.87 | 143.595 | 141.4 | 576475 |
| 1721083200 | 141.22 | 3.15 | 2.28 | 139 | 142.58 | 138.13999 | 761277 |
| 1720824000 | 138.07 | 1.03 | 0.75 | 136.63 | 139.769 | 136.33 | 562883 |
| 1720737600 | 137.04 | -0.83 | -0.60 | 138.97 | 139.74 | 137.02 | 406989 |
| 1720651200 | 137.87 | -0.99 | -0.71 | 138.72999 | 138.72999 | 135.97999 | 543712 |
| 1720564800 | 138.86 | -1.05 | -0.75 | 139.88 | 139.88 | 137.15799 | 603929 |
| 1720478400 | 139.91 | 0.56 | 0.40 | 139 | 139.99 | 137.871 | 450395 |
| 1720219200 | 139.35 | 0.23 | 0.17 | 139 | 139.875 | 138.72999 | 324616 |
| 1720040640 | 139.12 | 0.32 | 0.23 | 138.61 | 140.555 | 138.61 | 377504 |
| 1719960000 | 138.8 | -0.19 | -0.14 | 138.65 | 139.9 | 138.08 | 427890 |
| 1719873600 | 138.99 | 1.79 | 1.30 | 137.36 | 139.16 | 136.68 | 500552 |
| 1719614400 | 137.19999 | 0 | 0.00 | 137.19999 | 137.19999 | 137.19999 | 0 |
| 1719528000 | 137.19999 | 2.34 | 1.74 | 136.47999 | 138.44999 | 135.65 | 649559 |
| 1719441600 | 134.86 | -1.95 | -1.43 | 136.36 | 136.705 | 134.38 | 576123 |
| 1719355200 | 136.81 | 1.67 | 1.24 | 135.99 | 137.79 | 134.66 | 517000 |
| 1719268800 | 135.13999 | -2.16 | -1.57 | 137 | 137.04 | 135.12 | 435138 |
| 1719009600 | 137.3 | 1.69 | 1.25 | 135.76 | 137.94999 | 134.4 | 999869 |
| 1718923200 | 135.61 | 0.1 | 0.07 | 134.19999 | 135.63999 | 133.53 | 587957 |
| 1718750400 | 135.51 | -0.24 | -0.18 | 135 | 135.99 | 133.38999 | 686078 |
| 1718664000 | 135.75 | 2.62 | 1.97 | 132.77 | 136.84 | 131.82 | 585085 |
| 1718404800 | 133.13 | 0.14 | 0.11 | 133.38999 | 133.84 | 131.88 | 466562 |
| 1718318400 | 132.99 | -2.26 | -1.67 | 135.25 | 135.25 | 131.87 | 601527 |
| 1718232000 | 135.25 | -0.75 | -0.55 | 137.24 | 138.15 | 133.63999 | 612610 |
| 1718145600 | 136 | 3.79 | 2.87 | 132.33 | 136.44 | 132.33 | 893389 |
| 1718059200 | 132.21 | 2.23 | 1.72 | 130.34 | 132.97 | 129.9 | 780534 |
| 1717800000 | 129.97999 | -0.7 | -0.54 | 130.65 | 132.36 | 129.02 | 736670 |
| 1717713600 | 130.68 | 3.22 | 2.53 | 128.63 | 131.655 | 126.54 | 1458422 |
| 1717627200 | 127.46 | 19.41 | 17.96 | 123.585 | 129.09 | 117.69 | 3369305 |
| 1717540800 | 108.05 | -1.63 | -1.49 | 109.83 | 111.01 | 107.65 | 1429425 |
| 1717454400 | 109.68 | -4.24 | -3.72 | 114.64 | 114.64 | 109.09 | 1236268 |
| 1717195200 | 113.92 | 0.4 | 0.35 | 113.49 | 114.92 | 110.89 | 1122542 |
| 1717108800 | 113.52 | -6.41 | -5.34 | 118.7 | 118.96 | 113.38 | 774588 |
| 1717022400 | 119.93 | -0.59 | -0.49 | 118.73 | 120.655 | 118.73 | 297184 |
| 1716936000 | 120.52 | -0.4 | -0.33 | 121.05 | 121.62 | 120.24 | 222821 |
| 1716590400 | 120.92 | -0.43 | -0.35 | 120.77 | 121.145 | 118.59 | 405378 |
| 1716504000 | 121.35 | -1.66 | -1.35 | 124.07 | 124.3 | 120.75 | 256366 |
| 1716417600 | 123.01 | -0.39 | -0.32 | 123.49 | 124.235 | 122 | 487306 |
| 1716331200 | 123.4 | -1.47 | -1.18 | 124.13 | 125.35 | 123.12 | 587082 |
| 1716244800 | 124.87 | 1.95 | 1.59 | 123.16 | 124.89 | 122.4748 | 331827 |
| 1715985600 | 122.92 | 1.23 | 1.01 | 122 | 122.94 | 121.145 | 295023 |
| 1715899200 | 121.69 | -2.06 | -1.66 | 123.28 | 123.85 | 121.52 | 444065 |
| 1715812800 | 123.75 | 4.66 | 3.91 | 120.05 | 123.98 | 120.05 | 633323 |
| 1715726400 | 119.09 | 2.78 | 2.39 | 116.58 | 119.28 | 116.01 | 521478 |
| 1715640000 | 116.31 | -0.25 | -0.21 | 117.3 | 117.3 | 115.59 | 282223 |
| 1715380800 | 116.56 | -0.51 | -0.44 | 117.17 | 117.99 | 116.29 | 332009 |
| 1715294400 | 117.07 | 0.98 | 0.84 | 116.53 | 117.29 | 116.02 | 236240 |
| 1715208000 | 116.09 | -0.56 | -0.48 | 116.4 | 117.12 | 115.72 | 409324 |
| 1715121600 | 116.65 | -0.07 | -0.06 | 115.33 | 117.05 | 115.24 | 410470 |
| 1715035200 | 116.72 | 3.4 | 3.00 | 114.36 | 116.73 | 114.29 | 379116 |
| 1714776000 | 113.32 | 0.03 | 0.03 | 114.62 | 115.21 | 113.14 | 237595 |
| 1714689600 | 113.29 | 2.49 | 2.25 | 111.69 | 113.38 | 110.47 | 417264 |
| 1714603200 | 110.8 | 0.4 | 0.36 | 111.15 | 113.29 | 109.29 | 491099 |
| 1714516800 | 110.4 | -2.43 | -2.15 | 112.3 | 113.28 | 110.36 | 668208 |
| 1714430400 | 112.83 | -0.72 | -0.63 | 114.02 | 114.77 | 112.82 | 462633 |
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
