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 | 0.83 | 0.542661000327 | 152.95 | 158.84 | 150.84 | 199818 | 154.6933633 | CS |
| 4 | 11.77 | 8.28814872192 | 142.01 | 158.93 | 141.39 | 222746 | 150.85819543 | CS |
| 12 | 19.64 | 14.6414194126 | 134.14 | 158.93 | 130.21 | 242493 | 141.02460028 | CS |
| 26 | 18.55 | 13.717370406 | 135.23 | 162.13 | 128.66 | 276113 | 143.20213893 | CS |
| 52 | 30.62 | 24.8619681715 | 123.16 | 162.13 | 104.91 | 284349 | 133.52213391 | CS |
| 156 | 49.78 | 47.8653846154 | 104 | 162.13 | 71.63 | 259817 | 114.10889986 | CS |
| 260 | 118.11 | 331.118587048 | 35.67 | 162.13 | 15.24 | 240047 | 99.75223494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 153.78 | -2.22 | -1.42 | 155 | 158.84 | 150.84 | 632266 |
| 1721947200 | 156 | 3 | 1.96 | 153.03 | 157.9 | 152.85 | 370036 |
| 1721860800 | 153 | -0.96 | -0.62 | 152.91999 | 155.13999 | 152.01159 | 189696 |
| 1721774400 | 153.96 | -1.82 | -1.17 | 155.25 | 156.94999 | 153.56 | 186036 |
| 1721688000 | 155.78 | 2.17 | 1.41 | 153.49 | 155.88999 | 152.79 | 136889 |
| 1721428800 | 153.61 | 0.32 | 0.21 | 153.51 | 154.66 | 152.555 | 137416 |
| 1721342400 | 153.29 | -0.77 | -0.50 | 154.43 | 154.74 | 152.185 | 245816 |
| 1721256000 | 154.06 | -4.49 | -2.83 | 156.06 | 156.06 | 152.57499 | 254964 |
| 1721169600 | 158.55 | 3.24 | 2.09 | 155.08 | 158.93 | 155.08 | 199221 |
| 1721083200 | 155.31 | 5.67 | 3.79 | 152.44999 | 156.245 | 150.69999 | 273333 |
| 1720824000 | 149.63999 | -0.1 | -0.07 | 150.69 | 152.05 | 149.59 | 246971 |
| 1720737600 | 149.74 | 0.09 | 0.06 | 149.88 | 152.1 | 149.01 | 402692 |
| 1720651200 | 149.65 | 4.64 | 3.20 | 145.63 | 149.9625 | 144.91999 | 238143 |
| 1720564800 | 145.01 | -1.25 | -0.85 | 145.47999 | 145.88 | 143.65 | 154467 |
| 1720478400 | 146.26 | -0.71 | -0.48 | 147.5 | 148.18 | 144.53 | 161848 |
| 1720219200 | 146.97 | -0.76 | -0.51 | 146.93 | 148.26079 | 145.85 | 158878 |
| 1720040640 | 147.72999 | 2.74 | 1.89 | 145.37 | 148.08 | 144.88999 | 165731 |
| 1719960000 | 144.99 | -0.85 | -0.58 | 145.84 | 146.345 | 144.16999 | 317168 |
| 1719873600 | 145.84 | 4.37 | 3.09 | 145.26 | 146.01 | 144.06 | 129770 |
| 1719614400 | 141.47 | 0 | 0.00 | 141.47 | 141.47 | 141.47 | 0 |
| 1719528000 | 141.47 | 1.64 | 1.17 | 140 | 141.58 | 139.82 | 167511 |
| 1719441600 | 139.83 | 0.17 | 0.12 | 139.29 | 141.57 | 138.63 | 139855 |
| 1719355200 | 139.66 | -0.42 | -0.30 | 139.93 | 139.93 | 137.15 | 176543 |
| 1719268800 | 140.08 | 3.24 | 2.37 | 136.72999 | 140.33 | 136.72999 | 232680 |
| 1719009600 | 136.84 | -0.58 | -0.42 | 137.08 | 137.52 | 135.78 | 258322 |
| 1718923200 | 137.41999 | 0.31 | 0.23 | 137.11 | 138.24 | 135.61 | 147858 |
| 1718750400 | 137.11 | -1.11 | -0.80 | 137.62 | 138.74 | 136.63999 | 239086 |
| 1718664000 | 138.22 | 0.62 | 0.45 | 137.37 | 138.54 | 136.69999 | 178723 |
| 1718404800 | 137.6 | -0.93 | -0.67 | 137.5 | 137.66999 | 135.56 | 164332 |
| 1718318400 | 138.53 | -2.42 | -1.72 | 140.59 | 141.09 | 137.51 | 153948 |
| 1718232000 | 140.94999 | -0.66 | -0.47 | 143.53 | 143.77 | 140.47999 | 175808 |
| 1718145600 | 141.61 | -1.8 | -1.26 | 142.87 | 143.08 | 140.36 | 387306 |
| 1718059200 | 143.41 | 2.41 | 1.71 | 140.13 | 143.83 | 138.615 | 647594 |
| 1717800000 | 141 | 1 | 0.71 | 138.53 | 142.06 | 138.38 | 426275 |
| 1717713600 | 140 | 4.8 | 3.55 | 135.19999 | 140.01 | 134.47 | 562573 |
| 1717627200 | 135.19999 | 0.76 | 0.57 | 134.44 | 135.21 | 132.99 | 136947 |
| 1717540800 | 134.44 | 3 | 2.28 | 132.84 | 135.69999 | 132.055 | 298678 |
| 1717454400 | 131.44 | -0.84 | -0.64 | 133.21 | 133.21 | 130.86 | 204074 |
| 1717195200 | 132.28 | 0.4 | 0.30 | 132.86 | 132.86 | 130.21 | 362790 |
| 1717108800 | 131.88 | -0.29 | -0.22 | 132.16999 | 133.01499 | 131.01499 | 413868 |
| 1717022400 | 132.16999 | -1.04 | -0.78 | 132.01 | 133.44999 | 132.01 | 180079 |
| 1716936000 | 133.21 | -0.27 | -0.20 | 133.82 | 134.11 | 133.09 | 170140 |
| 1716590400 | 133.47999 | 1.53 | 1.16 | 132.1 | 133.77 | 131.76 | 120853 |
| 1716504000 | 131.94999 | -0.9 | -0.68 | 132.72 | 133.41 | 131.34 | 230597 |
| 1716417600 | 132.85 | 0.93 | 0.70 | 132.28 | 133.31 | 131.4 | 329729 |
| 1716331200 | 131.91999 | -1.53 | -1.15 | 133 | 133 | 131.5 | 172788 |
| 1716244800 | 133.44999 | 0.24 | 0.18 | 133.38999 | 133.87 | 131.955 | 118258 |
| 1715985600 | 133.21 | -3 | -2.20 | 136.6 | 136.6 | 132.9 | 184559 |
| 1715899200 | 136.21 | -0.65 | -0.47 | 136.34 | 136.69999 | 135.03 | 162694 |
| 1715812800 | 136.86 | -0.04 | -0.03 | 138.13999 | 138.61 | 135.8 | 191023 |
| 1715726400 | 136.9 | -0.98 | -0.71 | 138.15 | 139.07499 | 136.44 | 198317 |
| 1715640000 | 137.88 | 0.21 | 0.15 | 137.77 | 138.15 | 136.87 | 204889 |
| 1715380800 | 137.66999 | 1.22 | 0.89 | 137.28 | 139.04 | 136.72999 | 207682 |
| 1715294400 | 136.44999 | 1.88 | 1.40 | 134.54 | 137.24 | 134.41 | 315921 |
| 1715208000 | 134.57 | 0.15 | 0.11 | 133 | 135.83 | 133 | 171309 |
| 1715121600 | 134.41999 | 0.2 | 0.15 | 134.78 | 136.37 | 133.83 | 372495 |
| 1715035200 | 134.22 | -0.3 | -0.22 | 135.25 | 136.6475 | 133.74 | 478412 |
| 1714776000 | 134.52 | 2.14 | 1.62 | 134.13999 | 136.28 | 133.57 | 319863 |
| 1714689600 | 132.38 | 2.63 | 2.03 | 130.82 | 133.44999 | 130.435 | 464992 |
| 1714603200 | 129.75 | -0.54 | -0.41 | 130.41999 | 132.15 | 128.945 | 347662 |
| 1714516800 | 130.29 | -5.49 | -4.04 | 135.16999 | 135.16999 | 130.18 | 353700 |
| 1714430400 | 135.78 | -2.06 | -1.49 | 137.99 | 138.16 | 134.56 | 532042 |
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
