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 | -0.1 | -0.06867188573 | 145.62 | 148.93 | 143.96 | 753890 | 146.74610559 | CS |
| 4 | 3.255 | 2.28798369241 | 142.265 | 148.93 | 132.9 | 1072330 | 140.58662939 | CS |
| 12 | 12.69 | 9.55356470677 | 132.83 | 148.93 | 128.31 | 1111745 | 139.68866103 | CS |
| 26 | 34.75 | 31.3713099215 | 110.77 | 148.93 | 109.82 | 1113307 | 135.92006987 | CS |
| 52 | 20.45 | 16.3508435276 | 125.07 | 148.93 | 108.53 | 1122385 | 130.2691432 | CS |
| 156 | -13.16 | -8.29342072095 | 158.68 | 193.42 | 108.53 | 1228718 | 148.79941148 | CS |
| 260 | -25.59 | -14.9552919175 | 171.11 | 193.42 | 85.09 | 1072291 | 143.80959943 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 145.52 | -0.86 | -0.59 | 146.24 | 147.4 | 145.44 | 733281 |
| 1714171200 | 146.38 | -0.52 | -0.35 | 146.96 | 148.93 | 146.264 | 657518 |
| 1714084800 | 146.9 | -1.06 | -0.72 | 148.06 | 148.25 | 145.655 | 920278 |
| 1713998400 | 147.96 | 1.1 | 0.75 | 145.63 | 148.07 | 145.03 | 757381 |
| 1713912000 | 146.86 | 1.18 | 0.81 | 145.62 | 147.66999 | 145.22 | 727096 |
| 1713825600 | 145.68 | 2.3 | 1.60 | 144.06 | 146.06 | 143 | 861201 |
| 1713566400 | 143.38 | 4.08 | 2.93 | 139.38999 | 143.41999 | 139.38999 | 1525219 |
| 1713480000 | 139.3 | 0.26 | 0.19 | 138.93 | 140.97999 | 138.375 | 816801 |
| 1713393600 | 139.04 | 1.65 | 1.20 | 138.61 | 140.1599 | 137.76 | 1169843 |
| 1713307200 | 137.38999 | -3.55 | -2.52 | 140.16999 | 140.97 | 136.18 | 1233249 |
| 1713220800 | 140.94 | 6.38 | 4.74 | 139.94999 | 145.41 | 138.62 | 2948413 |
| 1712961600 | 134.56 | -0.62 | -0.46 | 133.9 | 135.33 | 132.9 | 1432515 |
| 1712875200 | 135.18 | 0.32 | 0.24 | 135.1 | 135.9399 | 133.03219 | 973337 |
| 1712788800 | 134.86 | -5.9 | -4.19 | 138.88999 | 138.88999 | 133.82 | 1181095 |
| 1712702400 | 140.76 | 0.19 | 0.14 | 141.04 | 141.91999 | 140 | 750473 |
| 1712616000 | 140.57 | 1.86 | 1.34 | 139.57 | 141.85499 | 138.8 | 968962 |
| 1712356800 | 138.71 | 0.6 | 0.43 | 137.5 | 139 | 137.08 | 786425 |
| 1712270400 | 138.11 | -0.94 | -0.68 | 141.22999 | 141.22999 | 137.505 | 1145142 |
| 1712184000 | 139.05 | -1.6 | -1.14 | 140.72 | 141.69 | 138.51 | 1041111 |
| 1712097600 | 140.65 | -2.57 | -1.79 | 141.91999 | 143 | 140.26 | 946640 |
| 1712011200 | 143.22 | -2.22 | -1.53 | 146.18 | 146.18 | 142.66999 | 716101 |
| 1711665600 | 145.44 | 0.64 | 0.44 | 145.25 | 146.2081 | 144.1547 | 817069 |
| 1711579200 | 144.8 | 3.57 | 2.53 | 142.16999 | 144.85 | 141.88 | 817734 |
| 1711492800 | 141.22999 | -1.07 | -0.75 | 143.24 | 143.44 | 141 | 805238 |
| 1711406400 | 142.3 | 0.15 | 0.11 | 142.54 | 144.365 | 142.10499 | 810760 |
| 1711147200 | 142.15 | -3.7 | -2.54 | 146.21 | 147.01 | 142.09 | 913663 |
| 1711060800 | 145.85 | 2.66 | 1.86 | 144.09 | 146.245 | 143.19 | 1128315 |
| 1710974400 | 143.19 | 3.58 | 2.56 | 138.88999 | 143.61 | 138.44 | 868938 |
| 1710888000 | 139.61 | -1.32 | -0.94 | 140.54 | 141.37 | 139.16999 | 889978 |
| 1710801600 | 140.93 | 0.4 | 0.28 | 141.69999 | 141.9299 | 138.61 | 881395 |
| 1710542400 | 140.53 | 0.19 | 0.14 | 139.44 | 142.31 | 139.25 | 5118397 |
| 1710456000 | 140.34 | -2.85 | -1.99 | 142.38 | 143.6 | 139.44 | 1139943 |
| 1710369600 | 143.19 | -0.05 | -0.03 | 143.88 | 146.79 | 142.76 | 952078 |
| 1710283200 | 143.24 | 0.41 | 0.29 | 142.91 | 144.29 | 142.15 | 842489 |
| 1710196800 | 142.83 | 0.09 | 0.06 | 142.16 | 144.19999 | 141.63999 | 981213 |
| 1709941200 | 142.74 | -0.63 | -0.44 | 144.75 | 145.19999 | 142.69 | 758075 |
| 1709854800 | 143.37 | 1.73 | 1.22 | 142.85 | 145.425 | 141.4 | 1649931 |
| 1709768400 | 141.63999 | -2.22 | -1.54 | 143.19999 | 144.38999 | 138.99 | 1487081 |
| 1709682000 | 143.86 | 3.91 | 2.79 | 139.19 | 144.38 | 139.19 | 1143462 |
| 1709595600 | 139.94999 | 3.04 | 2.22 | 139.3 | 142.47999 | 137.91999 | 1138289 |
| 1709336400 | 136.91 | -2.83 | -2.03 | 137.54 | 138.09 | 134.135 | 943418 |
| 1709250000 | 139.74 | 1.61 | 1.17 | 139.94999 | 140.6459 | 137.6292 | 1444948 |
| 1709163600 | 138.13 | -0.6 | -0.43 | 137.84 | 139.12 | 137.59 | 546523 |
| 1709077200 | 138.72999 | 3.05 | 2.25 | 136.69999 | 139.055 | 136.485 | 835866 |
| 1708990800 | 135.68 | -2.42 | -1.75 | 137.6 | 139.25 | 135.19 | 811512 |
| 1708731600 | 138.1 | 0.12 | 0.09 | 138.12 | 138.91 | 136.97 | 534698 |
| 1708645200 | 137.97999 | 0.86 | 0.63 | 137.55 | 139.57 | 136.71 | 1432280 |
| 1708558800 | 137.12 | -0.24 | -0.17 | 137.06 | 137.88 | 135.2901 | 761091 |
| 1708472400 | 137.36 | -0.95 | -0.69 | 136.93 | 138.37 | 136.04 | 797778 |
| 1708126800 | 138.31 | 0.6 | 0.44 | 136.72999 | 138.56 | 136.03 | 1165045 |
| 1708040400 | 137.71 | 1.55 | 1.14 | 136.88 | 139.97999 | 136.41999 | 1148366 |
| 1707954000 | 136.16 | 3.43 | 2.58 | 134.41 | 136.8 | 134.1 | 1229276 |
| 1707867600 | 132.72999 | -4 | -2.93 | 133.47 | 135.425 | 130.84 | 1223683 |
| 1707781200 | 136.72999 | 3.4 | 2.55 | 133.31 | 138.41999 | 133.05 | 1056984 |
| 1707522000 | 133.33 | 1.71 | 1.30 | 131.07 | 133.51 | 130.09 | 1020701 |
| 1707435600 | 131.62 | 1.15 | 0.88 | 129.63 | 132.44999 | 128.72999 | 1115220 |
| 1707349200 | 130.47 | -1.8 | -1.36 | 133.06 | 133.06 | 128.31 | 2208114 |
| 1707262800 | 132.27 | -0.71 | -0.53 | 132.83 | 134.55 | 130.63999 | 1077528 |
| 1707176400 | 132.97999 | -0.51 | -0.38 | 132.19 | 134.32 | 131.86 | 1003369 |
| 1706917200 | 133.49 | 1.76 | 1.34 | 128.59 | 134.58 | 128.59 | 1998481 |
| 1706830800 | 131.72999 | -6.37 | -4.61 | 137.38999 | 137.58 | 128.31 | 3870278 |
| 1706744400 | 138.1 | -5.63 | -3.92 | 138.19999 | 141.97 | 137.1325 | 1715167 |
| 1706658000 | 143.72999 | 0.97 | 0.68 | 142.44 | 144.345 | 142.18 | 951772 |
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
