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 | 0.68 | 0.471436494731 | 144.24 | 147.245 | 140.98 | 668835 | 144.33677284 | CS |
| 4 | 3.53 | 2.49664049791 | 141.39 | 147.245 | 130.46 | 829523 | 137.32369671 | CS |
| 12 | 7.35 | 5.34273460784 | 137.57 | 149.51 | 129.81 | 922668 | 138.08147037 | CS |
| 26 | -25.17 | -14.7980480922 | 170.09 | 192.96 | 123.405 | 955391 | 148.152298 | CS |
| 52 | -20.96 | -12.6356402218 | 165.88 | 214.53 | 123.405 | 857050 | 161.6983381 | CS |
| 156 | 66.17 | 84.0253968254 | 78.75 | 214.53 | 74.22 | 844481 | 132.15100508 | CS |
| 260 | 88.48 | 156.768249468 | 56.44 | 214.53 | 53.69 | 877841 | 112.18970472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752014400 | 144.69999 | 2.39 | 1.68 | 142.74 | 146.61 | 142.36 | 755336 |
| 1751928000 | 142.31 | -2.95 | -2.03 | 143.81 | 145.83 | 140.97999 | 754146 |
| 1751576640 | 145.26 | -0.31 | -0.21 | 145.99 | 146.62 | 144.35 | 592395 |
| 1751496000 | 145.57 | 2.13 | 1.48 | 144.24 | 145.94999 | 142.79 | 573462 |
| 1751409600 | 143.44 | 5.92 | 4.30 | 136.75 | 146.655 | 136.22999 | 942404 |
| 1751323200 | 137.52 | -0.5 | -0.36 | 138.21 | 138.63 | 136.68 | 510881 |
| 1751064000 | 138.02 | 0.79 | 0.58 | 137.25 | 139.8 | 136.51499 | 922205 |
| 1750977600 | 137.22999 | 1.19 | 0.87 | 136.35 | 137.31 | 134.72 | 464359 |
| 1750891200 | 136.04 | -1.95 | -1.41 | 138.13999 | 138.19999 | 135.62 | 461041 |
| 1750804800 | 137.99 | 2.55 | 1.88 | 136.71 | 138.81 | 136.66999 | 905466 |
| 1750718400 | 135.44 | 3.59 | 2.72 | 131.21 | 135.86 | 130.59 | 702783 |
| 1750459200 | 131.85 | 1.26 | 0.96 | 131.32 | 132.2838 | 130.47 | 1828057 |
| 1750286400 | 130.59 | -2.01 | -1.52 | 132.19 | 134.43 | 130.46 | 1078685 |
| 1750200000 | 132.6 | -3.88 | -2.84 | 134.71 | 136.82 | 132.41999 | 1003570 |
| 1750113600 | 136.47999 | 1.99 | 1.48 | 136.22999 | 137.15 | 134.18 | 795823 |
| 1749854400 | 134.49 | -4.36 | -3.14 | 135.88 | 137.79499 | 133.74 | 943620 |
| 1749768000 | 138.85 | 1.13 | 0.82 | 136.71 | 139.555 | 135.61 | 681547 |
| 1749681600 | 137.72 | -2.06 | -1.47 | 141.38999 | 143.27 | 137.65 | 1015637 |
| 1749595200 | 139.78 | 2.66 | 1.94 | 138.63 | 140.56 | 137.25 | 1272909 |
| 1749508800 | 137.12 | 1.78 | 1.32 | 137.12 | 138.6 | 136.31 | 742308 |
| 1749249600 | 135.34 | -0.18 | -0.13 | 137.22 | 137.22 | 134.65 | 1243457 |
| 1749163200 | 135.52 | -1.01 | -0.74 | 136 | 136.655 | 131.03 | 1404680 |
| 1749076800 | 136.53 | 0.73 | 0.54 | 135.79 | 137.5985 | 135.79 | 807532 |
| 1748990400 | 135.8 | 3.25 | 2.45 | 133.13999 | 136.31 | 131.85 | 914223 |
| 1748904000 | 132.55 | -1.4 | -1.05 | 132.94999 | 133.565 | 130.0363 | 1016008 |
| 1748644800 | 133.94999 | -1.35 | -1.00 | 134.33 | 135.91999 | 133.19 | 1470128 |
| 1748558400 | 135.3 | 1.77 | 1.33 | 135.01 | 135.415 | 133.38999 | 703752 |
| 1748472000 | 133.53 | -4.22 | -3.06 | 137.16 | 137.78 | 133.51 | 887134 |
| 1748385600 | 137.75 | 3.95 | 2.95 | 136 | 137.79 | 135.13 | 996442 |
| 1748040000 | 133.8 | -1.34 | -0.99 | 132.03 | 134.47 | 131.35 | 654315 |
| 1747953600 | 135.13999 | 0.16 | 0.12 | 134.35 | 136.19999 | 133.72999 | 791071 |
| 1747867200 | 134.97999 | -6.18 | -4.38 | 138.78 | 139.93 | 134.84 | 884473 |
| 1747780800 | 141.16 | -1.19 | -0.84 | 141.71 | 142.82 | 140.66999 | 564402 |
| 1747694400 | 142.35 | -2.71 | -1.87 | 141.88 | 143.36 | 141.54 | 754317 |
| 1747435200 | 145.06 | 2.54 | 1.78 | 143.55 | 145.68 | 143.05 | 1026647 |
| 1747348800 | 142.52 | 0.42 | 0.30 | 141.69999 | 143.44999 | 140.06 | 824414 |
| 1747262400 | 142.1 | -0.51 | -0.36 | 145.03 | 145.6999 | 142 | 937340 |
| 1747176000 | 142.61 | -0.64 | -0.45 | 143.97999 | 145.215 | 142.54 | 827279 |
| 1747089600 | 143.25 | 6.81 | 4.99 | 144.44 | 147.05 | 140.84 | 1032136 |
| 1746830400 | 136.44 | 1 | 0.74 | 138.71 | 139.25 | 135.63 | 1036269 |
| 1746744000 | 135.44 | 5.04 | 3.87 | 132.69 | 136.9 | 132.06 | 1263707 |
| 1746657600 | 130.4 | -12.23 | -8.57 | 139.635 | 140.245 | 129.81 | 2057341 |
| 1746571200 | 142.63 | -1.83 | -1.27 | 143.28 | 144.96 | 141.46 | 1262959 |
| 1746484800 | 144.46 | -3.29 | -2.23 | 146.57 | 148.16 | 144.38 | 1172736 |
| 1746225600 | 147.75 | 2.08 | 1.43 | 148.19 | 149.51 | 146.25 | 688852 |
| 1746139200 | 145.66999 | 0.26 | 0.18 | 144.71 | 148.91 | 144.65 | 466874 |
| 1746052800 | 145.41 | 0.91 | 0.63 | 143.04 | 146.1 | 140.9221 | 787985 |
| 1745966400 | 144.5 | 0.54 | 0.38 | 143.09 | 145.34 | 142.16999 | 596299 |
| 1745880000 | 143.96 | -0.12 | -0.08 | 144.3 | 146.31 | 142.49 | 580059 |
| 1745620800 | 144.08 | 0.12 | 0.08 | 143.06 | 145.19999 | 142.97 | 871332 |
| 1745534400 | 143.96 | 5.79 | 4.19 | 138.66 | 144.26 | 137.66 | 717387 |
| 1745448000 | 138.16999 | 1.07 | 0.78 | 141.35499 | 144 | 137.81 | 695513 |
| 1745361600 | 137.1 | 2.68 | 1.99 | 136.6 | 137.83 | 134.38999 | 642070 |
| 1745275200 | 134.41999 | -3.4 | -2.47 | 136.07 | 136.29 | 132.72999 | 711973 |
| 1744929600 | 137.82 | 1.19 | 0.87 | 136.63999 | 139.94999 | 134.19 | 1891908 |
| 1744843200 | 136.63 | -1.58 | -1.14 | 137.57 | 140.22 | 134.22999 | 1433021 |
| 1744756800 | 138.21 | -2.02 | -1.44 | 140.52 | 141.15 | 136.91999 | 592587 |
| 1744670400 | 140.22999 | 1.21 | 0.87 | 141.91 | 142.15 | 136.6415 | 647050 |
| 1744411200 | 139.02 | 4.54 | 3.38 | 133.63999 | 139.1046 | 132.82 | 993052 |
| 1744324800 | 134.47999 | -6.84 | -4.84 | 137.54 | 137.93 | 128.63999 | 1074676 |
| 1744238400 | 141.32 | 15 | 11.87 | 124.24 | 142.26 | 123.405 | 1282287 |
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
