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 | 5.82 | 4.31366735843 | 134.92 | 140.745 | 134.4 | 1793710 | 138.03642882 | CS |
| 4 | 8.35 | 6.30712289448 | 132.39 | 140.745 | 127.08 | 1536281 | 132.07733028 | CS |
| 12 | 23.02 | 19.5548759769 | 117.72 | 141.25 | 116.46 | 2364270 | 131.97707282 | CS |
| 26 | 45.48 | 47.7430191056 | 95.26 | 141.25 | 87.328 | 2077617 | 117.29237532 | CS |
| 52 | 50.11 | 55.2907425797 | 90.63 | 141.25 | 86.67 | 2153124 | 105.72711587 | CS |
| 156 | 33.73 | 31.5204186525 | 107.01 | 141.25 | 64.25 | 2072056 | 93.36220333 | CS |
| 260 | 66.09 | 88.533154722 | 74.65 | 141.25 | 21.7 | 2412054 | 80.13321567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 140.74 | 2.2 | 1.59 | 139.13999 | 140.85 | 138.53 | 1954511 |
| 1737675600 | 138.54 | 0 | 0.00 | 138.54 | 138.54 | 138.54 | 0 |
| 1737589200 | 138.54 | -0.37 | -0.27 | 139.27 | 139.34 | 137.40539 | 1834353 |
| 1737502800 | 138.91 | 3.3 | 2.43 | 138 | 139.63 | 137.24 | 2327962 |
| 1737157200 | 135.61 | 2.05 | 1.53 | 134.91999 | 136.22 | 134.4 | 1218815 |
| 1737070800 | 133.56 | 0.19 | 0.14 | 134.05 | 135.37 | 133.29 | 1245609 |
| 1736984400 | 133.37 | 2.09 | 1.59 | 133.47999 | 135.19 | 132.88 | 1715491 |
| 1736898000 | 131.28 | 0.67 | 0.51 | 131.22999 | 131.74 | 130 | 1289073 |
| 1736811600 | 130.61 | 2.1 | 1.63 | 127.54 | 130.875 | 127.08 | 1284835 |
| 1736552400 | 128.51 | -1.8 | -1.38 | 129.59 | 130.11 | 128.28 | 2083317 |
| 1736379600 | 130.31 | 0.67 | 0.52 | 129.8 | 130.755 | 128.94 | 1463900 |
| 1736293200 | 129.63999 | 0.37 | 0.29 | 128.03 | 130.11 | 127.61 | 2214349 |
| 1736206800 | 129.27 | -0.22 | -0.17 | 129.43 | 130.625 | 129.11 | 1570536 |
| 1735947600 | 129.49 | 0.26 | 0.20 | 129.61 | 130.51 | 128.63 | 1216983 |
| 1735861200 | 129.22999 | -0.27 | -0.21 | 130.6 | 130.6 | 127.13 | 1983814 |
| 1735688400 | 129.5 | -1.51 | -1.15 | 131.12 | 131.78 | 129.18 | 1266602 |
| 1735602000 | 131.01 | -0.84 | -0.64 | 130.13999 | 132.13999 | 129.46 | 1079869 |
| 1735342800 | 131.85 | -1.5 | -1.12 | 132.38999 | 133.16999 | 130.57 | 784993 |
| 1735256400 | 133.35 | 0.03 | 0.02 | 132.94 | 133.685 | 132.44999 | 880531 |
| 1735077840 | 133.32 | 0.82 | 0.62 | 132.56 | 133.81 | 132.01 | 448530 |
| 1734997200 | 132.5 | -0.78 | -0.59 | 132.78 | 133.54 | 131.41 | 973888 |
| 1734738000 | 133.28 | 1.09 | 0.82 | 131.57 | 134.72 | 131.57 | 4255534 |
| 1734651600 | 132.19 | -0.4 | -0.30 | 134.04 | 134.47 | 131.735 | 1367589 |
| 1734565200 | 132.59 | -5.27 | -3.82 | 138.41 | 138.56 | 132.54 | 1629579 |
| 1734478800 | 137.86 | 0.03 | 0.02 | 136.78 | 138.33 | 136.335 | 1699031 |
| 1734392400 | 137.83 | 1.88 | 1.38 | 135.94999 | 138.83 | 135.94999 | 3850985 |
| 1734133200 | 135.94999 | 0.11 | 0.08 | 135.44 | 136 | 133.8 | 1132294 |
| 1734046800 | 135.84 | 1.16 | 0.86 | 134.69999 | 136.4 | 134.37 | 1593889 |
| 1733960400 | 134.68 | 0.32 | 0.24 | 135.56 | 136.405 | 134.34 | 2740480 |
| 1733874000 | 134.36 | 0.37 | 0.28 | 134.46 | 135.29 | 133.11 | 2244634 |
| 1733787600 | 133.99 | -2.77 | -2.03 | 136.51 | 136.93 | 133.87 | 2375066 |
| 1733528400 | 136.76 | 2.09 | 1.55 | 134.82 | 136.9 | 134.715 | 2142239 |
| 1733442000 | 134.66999 | -2.06 | -1.51 | 136.41 | 136.72999 | 133.74 | 3312446 |
| 1733355600 | 136.72999 | -0.62 | -0.45 | 139.19 | 139.19 | 133.99 | 6127383 |
| 1733269200 | 137.35 | -0.41 | -0.30 | 136.36 | 137.99 | 135.435 | 4607784 |
| 1733182800 | 137.76 | -0.49 | -0.35 | 137.97 | 138.835 | 137.16 | 1967197 |
| 1732917840 | 138.25 | -1.48 | -1.06 | 139.16 | 139.93 | 138.1 | 1036539 |
| 1732750800 | 139.72999 | 0.86 | 0.62 | 138.8 | 140.91 | 138.71 | 1551106 |
| 1732664400 | 138.87 | -1.67 | -1.19 | 140.33 | 140.65 | 137.72 | 2338088 |
| 1732578000 | 140.54 | 0.25 | 0.18 | 141.25 | 141.25 | 139.0901 | 3721038 |
| 1732318800 | 140.29 | 1.72 | 1.24 | 138.41999 | 140.29 | 137.84 | 1679434 |
| 1732232400 | 138.57 | 2.06 | 1.51 | 136.68 | 139.19 | 135.49619 | 2217040 |
| 1732146000 | 136.51 | 2.07 | 1.54 | 134.76 | 136.54 | 134.18 | 1819479 |
| 1732059600 | 134.44 | 1.84 | 1.39 | 131.13999 | 134.53 | 130.91 | 1673198 |
| 1731973200 | 132.6 | 3.6 | 2.79 | 128.71 | 132.74 | 128.54499 | 2641558 |
| 1731714000 | 129 | -0.19 | -0.15 | 128.3 | 130.83 | 128.03 | 3419359 |
| 1731627600 | 129.19 | 2.17 | 1.71 | 126.35 | 129.36 | 126 | 3013974 |
| 1731541200 | 127.02 | -2.65 | -2.04 | 129.44999 | 130.55 | 126.28 | 4469070 |
| 1731454800 | 129.66999 | 5.87 | 4.74 | 129.9 | 130.76 | 127.45 | 6888157 |
| 1731368400 | 123.8 | 0.8 | 0.65 | 123.8 | 124.12 | 122 | 5864943 |
| 1731109200 | 123 | -1.6 | -1.28 | 123.75 | 123.935 | 122.04 | 2682015 |
| 1731022800 | 124.6 | -1.39 | -1.10 | 125.95 | 126.34 | 124.01 | 2674094 |
| 1730936400 | 125.99 | 8.37 | 7.12 | 122.25 | 127.64 | 122 | 6837613 |
| 1730850000 | 117.62 | 0.41 | 0.35 | 118.48 | 118.56 | 116.807 | 1355007 |
| 1730763600 | 117.21 | 0.06 | 0.05 | 117.1 | 118.12 | 116.46 | 2192310 |
| 1730500800 | 117.15 | 0.01 | 0.01 | 117.72 | 119.24 | 117 | 1667004 |
| 1730414400 | 117.14 | -0.06 | -0.05 | 116.74 | 117.91 | 116.105 | 1636120 |
| 1730328000 | 117.2 | -1.61 | -1.36 | 118.44 | 119.47 | 116.64 | 2025375 |
| 1730241600 | 118.81 | 0.38 | 0.32 | 118.24 | 119.02 | 117.98 | 1327727 |
| 1730155200 | 118.43 | 2.11 | 1.81 | 117.16 | 119.4 | 116.865 | 1786127 |
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
