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 | -0.04 | -0.0319233838787 | 125.3 | 128.73 | 124.18 | 5831244 | 125.60673229 | CS |
| 4 | -0.12 | -0.0957090445047 | 125.38 | 129.93 | 122.37 | 6670292 | 126.44487468 | CS |
| 12 | -2.85 | -2.22465069081 | 128.11 | 134.63 | 122.37 | 7497683 | 128.54264781 | CS |
| 26 | 4.65 | 3.85540170798 | 120.61 | 134.63 | 119.23 | 7962344 | 126.89448028 | CS |
| 52 | 18.31 | 17.1201496026 | 106.95 | 134.63 | 99.14 | 7748748 | 117.07802958 | CS |
| 156 | 47.72 | 61.5424297137 | 77.54 | 134.63 | 70.89 | 9604519 | 97.43841839 | CS |
| 260 | 43.51 | 53.2232415902 | 81.75 | 134.63 | 65.25 | 9848033 | 90.18483707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 125.26 | -0.59 | -0.47 | 126.84 | 128.72999 | 125.05 | 6466603 |
| 1721947200 | 125.85 | -0.07 | -0.06 | 125.81 | 127.85 | 125.71 | 7297546 |
| 1721860800 | 125.92 | 1.54 | 1.24 | 125.02 | 126.17 | 124.675 | 6190263 |
| 1721774400 | 124.38 | -1.19 | -0.95 | 125.41 | 125.62 | 124.18 | 4282389 |
| 1721688000 | 125.5749 | -0.2 | -0.16 | 125.95 | 126.49 | 125.03 | 2540058 |
| 1721428800 | 125.77 | 1.52 | 1.22 | 125.78 | 126.99 | 125.28 | 6174925 |
| 1721342400 | 124.25 | -1.64 | -1.30 | 125.7 | 125.7 | 122.37 | 9501699 |
| 1721256000 | 125.89 | 0.45 | 0.36 | 125.74 | 126.69 | 124.56 | 7438867 |
| 1721169600 | 125.44 | -2.68 | -2.09 | 128.44999 | 129.03 | 125.2 | 8193664 |
| 1721083200 | 128.12 | 0.36 | 0.28 | 128.16999 | 128.34 | 127.2 | 6917733 |
| 1720824000 | 127.76 | -1.21 | -0.94 | 129.4 | 129.93 | 127.32 | 7021696 |
| 1720737600 | 128.97 | 1.67 | 1.31 | 127.61 | 129.12 | 127.59 | 6917307 |
| 1720651200 | 127.3 | 1.26 | 1.00 | 125.68 | 127.48 | 125.68 | 4588515 |
| 1720564800 | 126.04 | 0.26 | 0.21 | 125.06 | 126.095 | 123.7 | 6337569 |
| 1720478400 | 125.78 | -0.67 | -0.53 | 126.74 | 127.455 | 125.33 | 5742730 |
| 1720219200 | 126.45 | 0.6 | 0.48 | 126.49 | 126.6 | 124.91 | 6779299 |
| 1720040640 | 125.85 | -1.87 | -1.46 | 127.95 | 127.95 | 125.3 | 4002055 |
| 1719960000 | 127.72 | -0.18 | -0.14 | 128.01 | 128.24 | 126.66 | 5645148 |
| 1719873600 | 127.9 | 4.1 | 3.31 | 125.38 | 129.19 | 125.1 | 11506042 |
| 1719614400 | 123.8 | -6.02 | -4.64 | 129.74 | 130.97 | 120.87 | 56966341 |
| 1719528000 | 129.82 | -1.68 | -1.28 | 131.97 | 132.29 | 126.78 | 11921822 |
| 1719441600 | 131.5 | -1.42 | -1.07 | 132.68 | 133.43 | 131.49 | 8487170 |
| 1719355200 | 132.91999 | -0.04 | -0.03 | 133.35 | 134.63 | 132.6039 | 6753974 |
| 1719268800 | 132.96 | 2.24 | 1.71 | 131.08 | 133.31 | 130.925 | 8553853 |
| 1719009600 | 130.72 | 1.05 | 0.81 | 130.16999 | 131.19999 | 129.09 | 17199408 |
| 1718923200 | 129.66999 | 1.68 | 1.31 | 127.53 | 130.4263 | 126.75 | 10409965 |
| 1718750400 | 127.99 | 0.49 | 0.38 | 128.66999 | 128.72999 | 127.0901 | 6532008 |
| 1718664000 | 127.5 | -1.98 | -1.53 | 128.22 | 128.94 | 127.37 | 8520472 |
| 1718404800 | 129.47999 | 0.11 | 0.09 | 128.76 | 129.87 | 128.65 | 7308151 |
| 1718318400 | 129.37 | -0.83 | -0.64 | 130.11 | 130.16999 | 128.5901 | 5016906 |
| 1718232000 | 130.19999 | -1.64 | -1.24 | 130.94 | 132.422 | 130.16309 | 5568083 |
| 1718145600 | 131.84 | 0.35 | 0.27 | 130.99 | 132.16999 | 129.74 | 11449606 |
| 1718059200 | 131.49 | 0.82 | 0.63 | 130.19999 | 131.68 | 129.65 | 6033002 |
| 1717800000 | 130.66999 | 0.15 | 0.11 | 130.66 | 131.37 | 130.21 | 4848479 |
| 1717713600 | 130.52 | 1.07 | 0.83 | 129.38999 | 130.93 | 128.9 | 8085774 |
| 1717627200 | 129.44999 | 0.74 | 0.57 | 128.69 | 129.94 | 128.07 | 5008227 |
| 1717540800 | 128.71 | 0.29 | 0.23 | 127.76 | 129.3599 | 126.88 | 6440167 |
| 1717454400 | 128.41999 | 2.88 | 2.29 | 126.71 | 128.94999 | 125.77 | 7702525 |
| 1717195200 | 125.54 | 1.01 | 0.81 | 125.06 | 126.61 | 124.55 | 18159787 |
| 1717108800 | 124.53 | -1.37 | -1.09 | 126.11 | 127.85 | 122.7 | 13002460 |
| 1717022400 | 125.9 | -0.19 | -0.15 | 126.57 | 126.57 | 125.275 | 8524381 |
| 1716936000 | 126.09 | -3.4 | -2.63 | 129.27 | 129.27 | 125.74 | 10230077 |
| 1716590400 | 129.49 | -1.6 | -1.22 | 131.74 | 131.74 | 129.16 | 5982935 |
| 1716504000 | 131.09 | -0.01 | -0.01 | 130.88 | 131.91999 | 130.31 | 6638309 |
| 1716417600 | 131.1 | 0.34 | 0.26 | 130.16999 | 131.6 | 130.15 | 4405269 |
| 1716331200 | 130.76 | -0.23 | -0.18 | 131.31 | 132.79 | 130.47999 | 6254153 |
| 1716244800 | 130.99 | -0.2 | -0.15 | 130.97 | 131.74 | 130.65 | 4859982 |
| 1715985600 | 131.19 | 0.31 | 0.24 | 131.02 | 131.32 | 129.81 | 8278437 |
| 1715899200 | 130.88 | -0.85 | -0.65 | 131.13999 | 131.78 | 130.79 | 5532896 |
| 1715812800 | 131.72999 | 3.07 | 2.39 | 128.66 | 131.965 | 128.63 | 7234594 |
| 1715726400 | 128.66 | -0.63 | -0.49 | 129.25 | 129.25 | 128.0269 | 6153353 |
| 1715640000 | 129.29 | -0.77 | -0.59 | 129.9 | 129.9 | 128.02 | 7109718 |
| 1715380800 | 130.06 | -0.17 | -0.13 | 130.72999 | 130.88 | 129.94999 | 5721374 |
| 1715294400 | 130.22999 | 0.68 | 0.52 | 129.41 | 130.5 | 128.94 | 9216710 |
| 1715208000 | 129.55 | -0.83 | -0.64 | 131.12 | 131.51 | 129.33 | 6658936 |
| 1715121600 | 130.38 | 2.81 | 2.20 | 127.01 | 130.425 | 127.01 | 6713145 |
| 1715035200 | 127.57 | 0.06 | 0.05 | 127.32 | 127.73 | 126.76 | 6551713 |
| 1714776000 | 127.51 | -0.75 | -0.58 | 128.11 | 128.47999 | 127.18 | 6221903 |
| 1714689600 | 128.26 | -0.54 | -0.42 | 129.76 | 129.76 | 127.985 | 7443217 |
| 1714603200 | 128.8 | -0.42 | -0.33 | 129.43 | 129.93 | 127.8 | 5895645 |
| 1714516800 | 129.22 | -0.9 | -0.69 | 131.05 | 131.05 | 128.97999 | 6944909 |
| 1714430400 | 130.12 | -1.08 | -0.82 | 131.63 | 132.19999 | 129.33 | 6829236 |
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
