We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.58 | 9.828125 | 128 | 140.77 | 127.2 | 3507449 | 134.76751456 | CS |
| 4 | 0.47 | 0.335450717294 | 140.11 | 141.7 | 125.22 | 3048877 | 133.33366727 | CS |
| 12 | 14.37 | 11.3857855954 | 126.21 | 141.7 | 113.1 | 2830344 | 127.94954969 | CS |
| 26 | 56.69 | 67.5765883896 | 83.89 | 141.7 | 78.35 | 2861028 | 118.71155972 | CS |
| 52 | 79.6 | 130.534601509 | 60.98 | 141.7 | 59.37 | 3145928 | 103.81200935 | CS |
| 156 | 53.51 | 61.4562995291 | 87.07 | 141.7 | 31.09 | 4196060 | 73.234585 | CS |
| 260 | 19.22 | 15.8371786421 | 121.36 | 141.7 | 19.25 | 5584937 | 65.98403623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 137.47 | 0.74 | 0.54 | 139.25 | 140.94 | 136.63 | 5764888 |
| 1713998400 | 136.72999 | 0.06 | 0.04 | 136.71 | 138.13 | 136.25 | 2996608 |
| 1713912000 | 136.66999 | 4.68 | 3.55 | 132.56 | 137.55 | 132.415 | 2649534 |
| 1713825600 | 131.99 | 2.78 | 2.15 | 129.97999 | 133.94999 | 129.535 | 3387916 |
| 1713566400 | 129.21 | 1.57 | 1.23 | 128 | 129.72 | 127.2 | 2965043 |
| 1713480000 | 127.64 | -0.33 | -0.26 | 128.43 | 130.615 | 127.1 | 1980716 |
| 1713393600 | 127.97 | 1.37 | 1.08 | 129.29 | 130.16999 | 126.65 | 2295738 |
| 1713307200 | 126.6 | -0.57 | -0.45 | 125.65 | 128.32 | 125.0603 | 3056742 |
| 1713220800 | 127.17 | -0.5 | -0.39 | 130.97 | 132.41 | 126.26 | 3352292 |
| 1712961600 | 127.67 | -6.08 | -4.55 | 131.38 | 131.535 | 126.33 | 3867459 |
| 1712875200 | 133.75 | 2.85 | 2.18 | 131.01 | 133.775 | 130.13999 | 3529166 |
| 1712788800 | 130.9 | -2.28 | -1.71 | 131.65 | 133.57 | 130.1437 | 2177053 |
| 1712702400 | 133.18 | -5.11 | -3.70 | 137.63999 | 138.1206 | 129.69 | 3915752 |
| 1712616000 | 138.29 | 2.27 | 1.67 | 137.12 | 139.5 | 136.52 | 1596282 |
| 1712356800 | 136.02 | 0.98 | 0.73 | 137 | 137.16 | 134.56 | 1916612 |
| 1712270400 | 135.04 | -3.45 | -2.49 | 139.94999 | 141.69999 | 134.69 | 4199230 |
| 1712184000 | 138.49 | 1.04 | 0.76 | 137.19999 | 139.31 | 136.91999 | 1687109 |
| 1712097600 | 137.44999 | -3.11 | -2.21 | 137.84 | 138.1 | 135.33009 | 5238070 |
| 1712011200 | 140.56 | 1.55 | 1.12 | 140.11 | 140.58 | 138.5 | 2214543 |
| 1711665600 | 139.01 | -0.71 | -0.51 | 139.66999 | 140.28 | 136.97999 | 2766618 |
| 1711579200 | 139.72 | 2.85 | 2.08 | 136.69999 | 141.62 | 135.51 | 2820819 |
| 1711492800 | 136.87 | 0.6 | 0.44 | 136.8 | 137.88 | 135.91999 | 2068021 |
| 1711406400 | 136.27 | 0.25 | 0.18 | 136.74 | 138.31 | 135.94999 | 2406608 |
| 1711147200 | 136.02 | 0.23 | 0.17 | 135.47999 | 136.34 | 135.19999 | 1561582 |
| 1711060800 | 135.79 | 0.26 | 0.19 | 136.79 | 137.44 | 134.75 | 2653278 |
| 1710974400 | 135.53 | 6.12 | 4.73 | 129.41 | 135.55 | 128.99 | 3072921 |
| 1710888000 | 129.41 | 1.15 | 0.90 | 128.25 | 129.6 | 127.23 | 1689382 |
| 1710801600 | 128.26 | -0.66 | -0.51 | 129.76 | 131.24 | 128.16999 | 2785809 |
| 1710542400 | 128.91999 | 0.21 | 0.16 | 129.22 | 130.60499 | 128.26499 | 2951702 |
| 1710456000 | 128.71 | -3.4 | -2.57 | 132.22999 | 132.55 | 128.60499 | 2404869 |
| 1710369600 | 132.11 | 2.37 | 1.83 | 130.11 | 133.09 | 130 | 3621482 |
| 1710283200 | 129.74 | 1.94 | 1.52 | 128.5 | 129.76 | 127.19 | 2491630 |
| 1710196800 | 127.8 | 0.33 | 0.26 | 126.86 | 128.41 | 126.065 | 2011316 |
| 1709941200 | 127.47 | 3.12 | 2.51 | 125.39 | 128.32 | 125.3326 | 2450712 |
| 1709854800 | 124.35 | -2.65 | -2.09 | 128.32 | 129.32 | 124.24 | 2350346 |
| 1709768400 | 127 | 0.9 | 0.71 | 128 | 128.91999 | 126.25 | 1702007 |
| 1709682000 | 126.1 | 0.8 | 0.64 | 124.48 | 126.955 | 124.3 | 2023469 |
| 1709595600 | 125.3 | 1.04 | 0.84 | 125.46 | 127.22 | 125.13 | 1972410 |
| 1709336400 | 124.26 | 0.91 | 0.74 | 123.26 | 126.47 | 122.5 | 2622430 |
| 1709250000 | 123.35 | 1.26 | 1.03 | 122.55 | 123.44 | 121.585 | 2844300 |
| 1709163600 | 122.09 | -1.16 | -0.94 | 121.19 | 123.3 | 121.18 | 1957499 |
| 1709077200 | 123.25 | 3.68 | 3.08 | 124.55 | 126.685 | 122.46 | 3470016 |
| 1708990800 | 119.57 | -2.34 | -1.92 | 122.82 | 123.025 | 119.48 | 2612071 |
| 1708731600 | 121.91 | -0.65 | -0.53 | 121.95 | 123.36 | 120.6024 | 2581157 |
| 1708645200 | 122.56 | 7.66 | 6.67 | 123.65 | 124.92 | 121.225 | 6058807 |
| 1708558800 | 114.9 | -0.24 | -0.21 | 114.51 | 115.58 | 113.56 | 1651846 |
| 1708472400 | 115.14 | -0.95 | -0.82 | 115.71 | 115.859 | 113.1 | 2260905 |
| 1708126800 | 116.09 | -1.72 | -1.46 | 116.92 | 117.56 | 115.72 | 2079214 |
| 1708040400 | 117.81 | 1.18 | 1.01 | 118.06 | 120.15 | 117.51 | 2223336 |
| 1707954000 | 116.63 | 0.06 | 0.05 | 117.62 | 118.23 | 114.495 | 2598315 |
| 1707867600 | 116.57 | -0.45 | -0.38 | 115.31 | 117.81 | 114.49 | 3044736 |
| 1707781200 | 117.02 | 0.05 | 0.04 | 116.64 | 119.0831 | 116.58 | 3138653 |
| 1707522000 | 116.97 | -4 | -3.31 | 120.84 | 121 | 115.58 | 4445639 |
| 1707435600 | 120.97 | 1.54 | 1.29 | 119.81 | 123.005 | 118.87 | 3148554 |
| 1707349200 | 119.43 | -1.14 | -0.95 | 121.02 | 121.48 | 119.38 | 3007504 |
| 1707262800 | 120.57 | -0.64 | -0.53 | 121.22 | 122.21 | 119.56 | 2963821 |
| 1707176400 | 121.21 | -2.23 | -1.81 | 122.71 | 123.8 | 120.27 | 3007045 |
| 1706917200 | 123.44 | -3.52 | -2.77 | 126.21 | 126.2472 | 120.301 | 5003913 |
| 1706830800 | 126.96 | -0.54 | -0.42 | 130.41999 | 133.77 | 122.3 | 7835207 |
| 1706744400 | 127.5 | 1.14 | 0.90 | 125.82 | 129.12 | 124.55 | 3835868 |
| 1706658000 | 126.36 | -1.03 | -0.81 | 128 | 129.47999 | 125.815 | 2315708 |
| 1706571600 | 127.39 | 3.93 | 3.18 | 123.63 | 127.57 | 123.58 | 2586973 |
| 1706312400 | 123.46 | -4.25 | -3.33 | 127.02 | 127.535 | 123.05 | 2856508 |
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
