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 | -4.13 | -2.90906529548 | 141.97 | 148.62 | 132.0655 | 326464 | 142.51531645 | CS |
| 4 | -22.46 | -14.0112289457 | 160.3 | 162.13 | 132.0655 | 257756 | 149.57318027 | CS |
| 12 | 7.78 | 5.98185452868 | 130.06 | 162.13 | 128.965 | 283297 | 147.47989834 | CS |
| 26 | 29.7 | 27.4643980026 | 108.14 | 162.13 | 106.84 | 274243 | 134.63152166 | CS |
| 52 | 31.38 | 29.4758594777 | 106.46 | 162.13 | 100.96 | 290537 | 126.37488634 | CS |
| 156 | 58.32 | 73.3400402414 | 79.52 | 162.13 | 71.63 | 262139 | 109.82044475 | CS |
| 260 | 102.17 | 286.431174657 | 35.67 | 162.13 | 15.24 | 238531 | 97.13242502 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 137.84 | -2.9 | -2.06 | 136.47 | 138.1 | 132.06549 | 971033 |
| 1714084800 | 140.74 | 0.28 | 0.20 | 139.34 | 141.54 | 138.69 | 371973 |
| 1713998400 | 140.46 | -6.9 | -4.68 | 146.06 | 147.85499 | 139.49 | 529441 |
| 1713912000 | 147.36 | 2.21 | 1.52 | 145.46 | 148.62 | 145.27 | 223076 |
| 1713825600 | 145.15 | 2.19 | 1.53 | 143.65 | 147 | 142.54 | 201818 |
| 1713566400 | 142.96 | 1.31 | 0.92 | 141.97 | 143.69 | 141.625 | 306014 |
| 1713480000 | 141.65 | -2.68 | -1.86 | 146.99 | 146.99 | 141.13 | 381455 |
| 1713393600 | 144.33 | -10.31 | -6.67 | 151.82 | 153.9 | 141.4 | 681644 |
| 1713307200 | 154.63999 | -0.86 | -0.55 | 155.08 | 155.88 | 154.285 | 253283 |
| 1713220800 | 155.5 | -0.64 | -0.41 | 158.12 | 159.11 | 154.91999 | 266093 |
| 1712961600 | 156.13999 | -1.93 | -1.22 | 156.56 | 156.59 | 154.55 | 239777 |
| 1712875200 | 158.07 | -1 | -0.63 | 160.28 | 160.28 | 156.96 | 221512 |
| 1712788800 | 159.07 | -3.02 | -1.86 | 160.24 | 160.24 | 158.09 | 124257 |
| 1712702400 | 162.09 | 1.59 | 0.99 | 161.53 | 162.13 | 157.84 | 207000 |
| 1712616000 | 160.5 | 1.59 | 1.00 | 159.13999 | 161.24 | 158.69 | 90752 |
| 1712356800 | 158.91 | 0.91 | 0.58 | 157.62 | 160.52 | 157.62 | 114423 |
| 1712270400 | 158 | -0.34 | -0.21 | 158.3 | 160.05 | 157.46 | 205356 |
| 1712184000 | 158.34 | 0.21 | 0.13 | 157.56 | 161.09 | 157.56 | 130868 |
| 1712097600 | 158.13 | -0.78 | -0.49 | 156.53 | 158.495 | 155.475 | 210143 |
| 1712011200 | 158.91 | -0.55 | -0.34 | 160.3 | 160.97 | 157.19 | 138476 |
| 1711665600 | 159.46 | 0.46 | 0.29 | 158.29 | 160.47999 | 158.29 | 137792 |
| 1711579200 | 159 | 0.13 | 0.08 | 159.63999 | 159.63999 | 156.86 | 140977 |
| 1711492800 | 158.87 | -0.52 | -0.33 | 159.5 | 160.91999 | 158.8 | 300678 |
| 1711406400 | 159.38999 | -1.64 | -1.02 | 161.97999 | 161.97999 | 159.33 | 222155 |
| 1711147200 | 161.03 | -0.08 | -0.05 | 160.85 | 161.49 | 159.72999 | 318609 |
| 1711060800 | 161.11 | 3.48 | 2.21 | 157.63999 | 161.74 | 157.63999 | 397420 |
| 1710974400 | 157.63 | 4.06 | 2.64 | 152.9 | 158.01 | 152.9 | 343031 |
| 1710888000 | 153.57 | 2.5 | 1.65 | 150.54 | 153.81 | 150.12 | 240510 |
| 1710801600 | 151.07 | -0.01 | -0.01 | 150.97999 | 152.86 | 150.725 | 156575 |
| 1710542400 | 151.08 | -0.04 | -0.03 | 152.47999 | 155.61 | 150.595 | 220603 |
| 1710456000 | 151.12 | 0.55 | 0.37 | 150.33 | 151.33 | 148.97 | 246675 |
| 1710369600 | 150.57 | 0.07 | 0.05 | 149.54 | 151.74 | 149.54 | 139585 |
| 1710283200 | 150.5 | 2.15 | 1.45 | 148.96 | 151.09 | 148.53 | 189703 |
| 1710196800 | 148.35 | -0.31 | -0.21 | 148 | 149.71 | 147.18 | 195741 |
| 1709941200 | 148.66 | -2.58 | -1.71 | 151.72999 | 152.32 | 148.53 | 176608 |
| 1709854800 | 151.24 | 0.72 | 0.48 | 150.99 | 152.03 | 150.35499 | 390146 |
| 1709768400 | 150.52 | 2.6 | 1.76 | 148.62 | 151.41999 | 148.62 | 277401 |
| 1709682000 | 147.91999 | -0.56 | -0.38 | 147.65 | 149.665 | 147.65 | 177715 |
| 1709595600 | 148.47999 | 0.11 | 0.07 | 148.05 | 149.4 | 147.96 | 137655 |
| 1709336400 | 148.37 | 0.55 | 0.37 | 147.4 | 148.845 | 146.96 | 167061 |
| 1709250000 | 147.82 | 2.86 | 1.97 | 145.65 | 148.33 | 145.65 | 274207 |
| 1709163600 | 144.96 | -3.59 | -2.42 | 147.66999 | 148.21 | 144.94999 | 386660 |
| 1709077200 | 148.55 | -1.73 | -1.15 | 150.11 | 150.94 | 147.97999 | 228447 |
| 1708990800 | 150.28 | 1.58 | 1.06 | 148.62 | 151.3 | 147.52 | 242371 |
| 1708731600 | 148.69999 | 0.92 | 0.62 | 147.85 | 148.83 | 147.5 | 189974 |
| 1708645200 | 147.78 | 3.25 | 2.25 | 145.57 | 147.84 | 145.46 | 163524 |
| 1708558800 | 144.53 | 0.02 | 0.01 | 144.16999 | 145.405 | 143.333 | 148993 |
| 1708472400 | 144.51 | -1.39 | -0.95 | 144.41999 | 144.83 | 143.33 | 184896 |
| 1708126800 | 145.9 | 0.36 | 0.25 | 145.07 | 147.94999 | 144.865 | 294497 |
| 1708040400 | 145.54 | 0.58 | 0.40 | 145.38999 | 145.93 | 143.88 | 204811 |
| 1707954000 | 144.96 | 4.1 | 2.91 | 142.04 | 145.47 | 141 | 273817 |
| 1707867600 | 140.86 | -2.98 | -2.07 | 140.34 | 142.46 | 139.43 | 301308 |
| 1707781200 | 143.84 | 1.54 | 1.08 | 142.08 | 144.06 | 141.31 | 396721 |
| 1707522000 | 142.3 | 0.8 | 0.57 | 142.83 | 145 | 135.76 | 810155 |
| 1707435600 | 141.5 | 1.16 | 0.83 | 140.5 | 142.94999 | 139.68 | 626109 |
| 1707349200 | 140.34 | 4.99 | 3.69 | 135.35 | 141.13 | 135.3 | 618639 |
| 1707262800 | 135.35 | 3.75 | 2.85 | 131.93 | 135.97 | 131.93 | 643902 |
| 1707176400 | 131.6 | -1.25 | -0.94 | 131.85 | 132.76 | 130.68 | 480082 |
| 1706917200 | 132.85 | 2.28 | 1.75 | 130.06 | 133.63 | 128.965 | 488113 |
| 1706830800 | 130.57 | -0.9 | -0.68 | 131.8 | 132.53 | 128.66 | 303471 |
| 1706744400 | 131.47 | -1.88 | -1.41 | 133.19999 | 134.425 | 131.13999 | 486101 |
| 1706658000 | 133.35 | -3.21 | -2.35 | 135.41 | 136.93 | 133.34 | 492268 |
| 1706571600 | 136.56 | 2.37 | 1.77 | 135.04 | 136.56 | 134.21 | 175902 |
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
