We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.96656833825 | 152.55 | 157.68 | 148.29 | 2369208 | 153.71833041 | CS |
| 4 | 10.55 | 7.27586206897 | 145 | 157.68 | 142.11 | 1905218 | 149.22585723 | CS |
| 12 | 23.79 | 18.0555555556 | 131.76 | 157.68 | 122.56 | 1628510 | 141.09566795 | CS |
| 26 | 44.3 | 39.8202247191 | 111.25 | 157.68 | 110.09 | 1601949 | 128.4613909 | CS |
| 52 | 71.33 | 84.6948468297 | 84.22 | 157.68 | 77.97 | 1654847 | 108.46721249 | CS |
| 156 | 107.2 | 221.716649431 | 48.35 | 157.68 | 47.57 | 1712220 | 81.45492381 | CS |
| 260 | 115.49 | 288.292561158 | 40.06 | 157.68 | 3.66 | 2156720 | 51.53507325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 155.55 | -0.91 | -0.58 | 156 | 156.91 | 154.2929 | 941893 |
| 1727217600 | 156.46 | 0.93 | 0.60 | 156.6 | 157.68 | 156 | 1915375 |
| 1727131200 | 155.53 | 2.7 | 1.77 | 153.19999 | 155.78 | 153.19999 | 2141595 |
| 1726872000 | 152.83 | 0.62 | 0.41 | 149.3 | 154.4 | 148.29 | 4279502 |
| 1726785600 | 152.21 | 0.02 | 0.01 | 154.5 | 154.5 | 151.78 | 1710320 |
| 1726699200 | 152.19 | 0.17 | 0.11 | 152.55 | 154.24 | 151.63999 | 1799250 |
| 1726612800 | 152.02 | 1.43 | 0.95 | 150.41999 | 152.19999 | 150.41999 | 843696 |
| 1726526400 | 150.59 | 2.4 | 1.62 | 149.76 | 151.055 | 148.28 | 1167538 |
| 1726267200 | 148.19 | 1.47 | 1.00 | 147.21 | 148.28 | 146.38999 | 822838 |
| 1726180800 | 146.72 | 2 | 1.38 | 145.16999 | 148.22 | 145.06 | 1295150 |
| 1726094400 | 144.72 | 0.54 | 0.37 | 144.05 | 145.255 | 142.11 | 1650535 |
| 1726008000 | 144.18 | 0.25 | 0.17 | 145.15 | 145.19999 | 143.155 | 2145421 |
| 1725921600 | 143.93 | -2.82 | -1.92 | 147.41 | 148.22999 | 143.524 | 2859752 |
| 1725662400 | 146.75 | -3.03 | -2.02 | 150.595 | 150.915 | 145.04 | 1597404 |
| 1725576000 | 149.78 | 2.63 | 1.79 | 148.275 | 150.02 | 147.69999 | 2112665 |
| 1725489600 | 147.15 | -2.73 | -1.82 | 151.65 | 152.41999 | 146.19999 | 2327626 |
| 1725403200 | 149.88 | 2.98 | 2.03 | 146.57 | 150.47999 | 143.88999 | 3088545 |
| 1725057600 | 146.9 | 0.61 | 0.42 | 145 | 147.02 | 145 | 2325417 |
| 1724971200 | 146.29 | 2 | 1.39 | 144.88999 | 146.68 | 143.63999 | 894104 |
| 1724884800 | 144.29 | -0.84 | -0.58 | 145 | 145.8298 | 144.16 | 1222416 |
| 1724798400 | 145.13 | -0.34 | -0.23 | 145.21 | 147.08 | 144.72999 | 1207944 |
| 1724712000 | 145.47 | 1.34 | 0.93 | 145.55 | 146.21 | 143.69999 | 1416470 |
| 1724452800 | 144.13 | 1.28 | 0.90 | 143.65 | 144.21 | 142.715 | 869497 |
| 1724366400 | 142.85 | 0.54 | 0.38 | 142.44 | 144 | 142.18 | 1363632 |
| 1724280000 | 142.31 | 0.71 | 0.50 | 142.54 | 143.28989 | 141.58 | 1295122 |
| 1724193600 | 141.6 | -2.89 | -2.00 | 144.49 | 144.81 | 140.9 | 928362 |
| 1724107200 | 144.49 | 2.03 | 1.42 | 142.41999 | 144.835 | 142.41999 | 1413418 |
| 1723848000 | 142.46 | -0.37 | -0.26 | 142.15 | 142.96 | 141.26 | 1465251 |
| 1723761600 | 142.83 | 2.67 | 1.90 | 141.47999 | 142.91 | 140.74 | 2234105 |
| 1723675200 | 140.16 | 3.56 | 2.61 | 136.86 | 140.25 | 136.6 | 2106610 |
| 1723588800 | 136.6 | -0.99 | -0.72 | 136.57 | 137.02 | 135.5 | 2011528 |
| 1723502400 | 137.59 | 1.9 | 1.40 | 136.44999 | 138.47 | 136.44999 | 1886719 |
| 1723243200 | 135.69 | -1.02 | -0.75 | 136.72 | 137.145 | 135.16 | 1744611 |
| 1723156800 | 136.71 | 3.47 | 2.60 | 133.87 | 137.13 | 133.5 | 1905374 |
| 1723070400 | 133.24 | 1.62 | 1.23 | 133.55 | 137.49 | 133.15 | 3539200 |
| 1722984000 | 131.62 | 3.76 | 2.94 | 129.06 | 133.74 | 128.44 | 3240316 |
| 1722897600 | 127.86 | -2.72 | -2.08 | 124.275 | 128.3 | 122.56 | 2849252 |
| 1722638400 | 130.58 | -5.52 | -4.06 | 134.75 | 134.875 | 129.225 | 1724553 |
| 1722552000 | 136.1 | 0.82 | 0.61 | 135.35 | 139.35 | 134.3 | 2290445 |
| 1722465600 | 135.28 | 1.14 | 0.85 | 134.59 | 136.47999 | 134.05 | 1560570 |
| 1722379200 | 134.13999 | 1.13 | 0.85 | 133.22999 | 134.74 | 132.615 | 1264116 |
| 1722292800 | 133.01 | 1.44 | 1.09 | 132.27 | 133.095 | 131.12 | 1084408 |
| 1722033600 | 131.57 | -0.41 | -0.31 | 132.36 | 133.07 | 131.25 | 1364710 |
| 1721947200 | 131.97999 | 0.36 | 0.27 | 131.62 | 133.06 | 130.66999 | 1570925 |
| 1721860800 | 131.62 | -4.31 | -3.17 | 135.865 | 136.19999 | 131.53 | 1546093 |
| 1721774400 | 135.93 | -2.08 | -1.51 | 137.1 | 137.75 | 135.69 | 921511 |
| 1721688000 | 138.01 | 1.64 | 1.20 | 136.15 | 138.28 | 135.8828 | 949911 |
| 1721428800 | 136.37 | 0.2 | 0.15 | 135.63 | 136.875 | 135.31 | 1491235 |
| 1721342400 | 136.16999 | 2.2 | 1.64 | 134 | 136.535 | 133.43 | 1618537 |
| 1721256000 | 133.97 | -0.85 | -0.63 | 135.985 | 136.725 | 133.72 | 981840 |
| 1721169600 | 134.82 | 0.48 | 0.36 | 134.88999 | 135.15 | 133.83 | 807571 |
| 1721083200 | 134.34 | -0.71 | -0.53 | 135.86 | 136.29499 | 134.22999 | 1150012 |
| 1720824000 | 135.05 | 1.44 | 1.08 | 134.36 | 135.47 | 133.31 | 990269 |
| 1720737600 | 133.61 | 0.72 | 0.54 | 132.76 | 133.75 | 132.09 | 865924 |
| 1720651200 | 132.88999 | 0.48 | 0.36 | 132.74 | 133.36 | 132.03 | 728295 |
| 1720564800 | 132.41 | -0.14 | -0.11 | 132.02 | 133.63 | 131.52 | 1149716 |
| 1720478400 | 132.55 | 0.06 | 0.05 | 131.97999 | 133.2499 | 131.72 | 1004507 |
| 1720219200 | 132.49 | -1.11 | -0.83 | 133.65 | 133.65 | 131.81 | 819036 |
| 1720040640 | 133.6 | 2.6 | 1.98 | 131.76 | 133.78 | 131.11 | 892813 |
| 1719960000 | 131 | -0.27 | -0.21 | 131.85 | 132.078 | 130.44999 | 1238040 |
| 1719873600 | 131.27 | 2.49 | 1.93 | 129.97999 | 131.32 | 127.96 | 1858068 |
| 1719614400 | 128.78 | 0.2 | 0.16 | 129.11 | 130.53 | 128.65 | 3430547 |
| 1719528000 | 128.58 | 1.08 | 0.85 | 128 | 128.88999 | 127.82 | 2011229 |
| 1719441600 | 127.5 | -2.33 | -1.79 | 130 | 130.22999 | 127.2 | 1617677 |
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
