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 | 2.26 | 1.52291105121 | 148.4 | 161.81 | 148.4 | 4994 | 152.34422994 | DR |
| 4 | 22.66 | 17.703125 | 128 | 161.81 | 125.91 | 4434 | 142.33677305 | DR |
| 12 | 23.61 | 18.5832349469 | 127.05 | 161.81 | 117.52 | 4871 | 132.53445797 | DR |
| 26 | 43.63 | 40.7642716995 | 107.03 | 161.81 | 97.3 | 6041 | 119.12494125 | DR |
| 52 | 59.96 | 66.1080485116 | 90.7 | 161.81 | 81.8 | 5831 | 107.36381101 | DR |
| 156 | 73.71 | 95.7894736842 | 76.95 | 161.81 | 53.27 | 4243 | 92.77351213 | DR |
| 260 | -73.42 | -32.7650838986 | 224.08 | 349.31 | 53.27 | 3766 | 103.62418707 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726695000 | 150.3 | -2.82 | -1.84 | 154.66 | 154.66 | 149.25 | 1934 |
| 1726608600 | 153.12 | -3.03 | -1.94 | 156.58 | 157.44 | 152.88 | 4448 |
| 1726522200 | 156.15 | 6.15 | 4.10 | 151.5 | 159.74 | 150.24 | 4681 |
| 1726263000 | 150 | -3 | -1.96 | 158 | 161.81 | 149.41 | 8811 |
| 1726176540 | 153 | 5.5 | 3.73 | 148.4 | 153 | 148.4 | 5098 |
| 1726090140 | 147.5 | 1.12 | 0.77 | 146.37 | 149.51 | 145.66 | 7822 |
| 1726003740 | 146.38 | 15.59 | 11.92 | 141.5 | 149.63999 | 141.49 | 24682 |
| 1725917400 | 130.79 | -1.2 | -0.91 | 133.83 | 133.83 | 130.65 | 1899 |
| 1725658200 | 131.99 | -0.9 | -0.68 | 131.22 | 131.99 | 130.3 | 198 |
| 1725571800 | 132.88999 | 0.71 | 0.54 | 132.06 | 133.81 | 131.44999 | 3217 |
| 1725485400 | 132.18 | 0.75 | 0.57 | 132.75 | 132.75 | 130.02 | 2046 |
| 1725399000 | 131.43 | -1.52 | -1.14 | 132.54 | 133.19999 | 130.56 | 1106 |
| 1725312600 | 132.94999 | 1.77 | 1.35 | 131.18 | 133.38 | 130.56 | 248 |
| 1725053400 | 131.18 | 0.38 | 0.29 | 132.6 | 133.25 | 131.18 | 6778 |
| 1724967000 | 130.8 | 3.06 | 2.40 | 130.6 | 132.37 | 130.15 | 2602 |
| 1724880600 | 127.74 | 0.34 | 0.27 | 127.53 | 127.8 | 126.59 | 3173 |
| 1724794140 | 127.4 | 0.98 | 0.78 | 126.1 | 127.56 | 126.1 | 331 |
| 1724707740 | 126.42 | -0.72 | -0.57 | 128.41999 | 128.41999 | 126.36 | 4460 |
| 1724448600 | 127.14 | -1.62 | -1.26 | 128.76 | 129.16999 | 125.91 | 1768 |
| 1724362140 | 128.76 | 1.08 | 0.85 | 128 | 130.35 | 128 | 3373 |
| 1724275740 | 127.68 | 0.42 | 0.33 | 127.2 | 128.44 | 126.81 | 601 |
| 1724189340 | 127.26 | 3.24 | 2.61 | 124.42 | 127.6 | 124.42 | 2203 |
| 1724102940 | 124.02 | -1.26 | -1.01 | 125.22 | 125.22 | 123.5 | 3069 |
| 1723843800 | 125.28 | 0.26 | 0.21 | 124.8 | 125.7 | 124.8 | 327 |
| 1723757340 | 125.02 | 0.7 | 0.56 | 124.56 | 125.09 | 123.84 | 1593 |
| 1723671000 | 124.32 | 2.4 | 1.97 | 123.14 | 124.32 | 122.21 | 35497 |
| 1723584600 | 121.92 | 0.87 | 0.72 | 122.42 | 122.42 | 121.56 | 1029 |
| 1723498200 | 121.05 | 3.53 | 3.00 | 121.2 | 121.61 | 120.15 | 544 |
| 1723239000 | 117.52 | -3.02 | -2.51 | 118.92 | 121.08 | 117.52 | 939 |
| 1723152600 | 120.54 | 2.54 | 2.15 | 118.48 | 120.74 | 118.48 | 2825 |
| 1723066200 | 118 | -2.89 | -2.39 | 121.44 | 121.44 | 118 | 1812 |
| 1722979740 | 120.89 | -0.37 | -0.31 | 121 | 122.85 | 120.85 | 6132 |
| 1722893400 | 121.26 | -5.45 | -4.30 | 124 | 124.45 | 121.13 | 7399 |
| 1722634200 | 126.71 | -4.38 | -3.34 | 128 | 128.31 | 125.8 | 3028 |
| 1722547800 | 131.09 | -0.14 | -0.11 | 131.24 | 131.91999 | 130.06 | 3026 |
| 1722461400 | 131.22999 | 2.34 | 1.82 | 130.52 | 132.86 | 130.52 | 1543 |
| 1722374940 | 128.88999 | -1.22 | -0.94 | 130.52 | 130.79 | 126.99 | 2567 |
| 1722288600 | 130.11 | -0.9 | -0.69 | 132.33 | 132.33 | 129.86 | 431 |
| 1722029400 | 131.01 | 0.99 | 0.76 | 130.72 | 131.87 | 130.02 | 574 |
| 1721943000 | 130.02 | 0.02 | 0.02 | 130 | 132.11 | 129.97 | 1988 |
| 1721856600 | 130 | -3.04 | -2.29 | 133.04 | 133.56 | 130 | 34258 |
| 1721770140 | 133.04 | 2.46 | 1.88 | 131.09 | 133.35 | 131.09 | 5251 |
| 1721683800 | 130.58 | 2.58 | 2.02 | 129.54 | 130.58 | 129.22999 | 2439 |
| 1721424600 | 128 | -0.36 | -0.28 | 128.62 | 129.69999 | 127.83 | 3491 |
| 1721338200 | 128.36 | 1.04 | 0.82 | 128.77 | 129.32 | 126.97 | 1708 |
| 1721251800 | 127.32 | -1.86 | -1.44 | 128.1 | 129.18 | 126.66 | 3398 |
| 1721165340 | 129.18 | -0.22 | -0.17 | 129.4 | 129.78 | 128.38999 | 7374 |
| 1721079000 | 129.4 | -1.29 | -0.99 | 132.58 | 133.41 | 129.05 | 4582 |
| 1720819800 | 130.69 | 1.07 | 0.83 | 129.88 | 131.33 | 128.58 | 12457 |
| 1720733400 | 129.62 | 1.5 | 1.17 | 128.38 | 129.65 | 128.18 | 2731 |
| 1720647000 | 128.12 | 0.89 | 0.70 | 127.49 | 128.27 | 125.77 | 386 |
| 1720560540 | 127.23 | -4.88 | -3.69 | 132.05 | 132.43 | 125.5 | 4681 |
| 1720474200 | 132.11 | 0.34 | 0.26 | 132.01 | 132.11 | 130.9 | 2089 |
| 1720215000 | 131.77 | -0.33 | -0.25 | 134.07 | 134.16999 | 131.21 | 6591 |
| 1720128540 | 132.1 | -1.17 | -0.88 | 133.94 | 133.94 | 131.87 | 101 |
| 1720042200 | 133.27 | -2.84 | -2.09 | 136.99 | 136.99 | 133.12 | 5316 |
| 1719955800 | 136.11 | 4.09 | 3.10 | 133.9 | 136.35 | 133.9 | 9130 |
| 1719869400 | 132.02 | 0.52 | 0.40 | 131.76 | 134.88 | 130.75 | 7334 |
| 1719610200 | 131.5 | 3.45 | 2.69 | 129.79 | 132.3 | 129.79 | 6429 |
| 1719523800 | 128.05 | 1.13 | 0.89 | 127.05 | 130 | 127.05 | 6688 |
| 1719437400 | 126.92 | 0.82 | 0.65 | 127.3 | 129.18 | 126.8 | 6681 |
| 1719351000 | 126.1 | 0.13 | 0.10 | 125.97 | 126.49 | 124.6 | 7902 |
| 1719264600 | 125.97 | -2.08 | -1.62 | 128.5 | 128.5 | 124.86 | 2940 |
| 1719005400 | 128.05 | -6.17 | -4.60 | 130.4 | 130.4 | 127.25 | 19646 |
| 1718918940 | 134.22 | -0.13 | -0.10 | 133.94 | 134.22 | 128.9 | 5765 |
| 1718832540 | 134.35 | 2.53 | 1.92 | 131.38999 | 135.97999 | 131.38999 | 1483 |
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
