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 | 2.24 | 1.29270544783 | 173.28 | 179 | 173.22 | 7799 | 176.34812699 | DE |
| 4 | 5.16 | 3.02888001878 | 170.36 | 179 | 167.66 | 10618 | 173.5423401 | DE |
| 12 | 20.68 | 13.3557220356 | 154.84 | 179 | 154.04 | 8911 | 165.35078367 | DE |
| 26 | 2.18 | 1.25764393677 | 173.34 | 182.78 | 153.02 | 8756 | 168.73405339 | DE |
| 52 | 7.78 | 4.63813043997 | 167.74 | 182.78 | 153.02 | 8219 | 168.93267871 | DE |
| 156 | 73.12 | 71.40625 | 102.4 | 182.78 | 101.3 | 9069 | 148.91778031 | DE |
| 260 | 18.52 | 11.7961783439 | 157 | 435.3 | 87.65 | 8506 | 143.50895755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717170900 | 175.36 | -1.2 | -0.68 | 176.82 | 176.98 | 175.26 | 4269 |
| 1717084500 | 176.56 | -0.48 | -0.27 | 175.04 | 177.24 | 175.04 | 2795 |
| 1716998100 | 177.04 | 0.62 | 0.35 | 175.2 | 177.6 | 174.54 | 8370 |
| 1716911700 | 176.42 | 1.7 | 0.97 | 175.28 | 179 | 175.18 | 21628 |
| 1716825300 | 174.72 | -0.52 | -0.30 | 176.3 | 176.3 | 174.02 | 2046 |
| 1716566100 | 175.24 | 0.24 | 0.14 | 173.28 | 175.24 | 173.22 | 4157 |
| 1716479700 | 175 | -2.4 | -1.35 | 176.2 | 177.74 | 174.14 | 5842 |
| 1716393300 | 177.4 | 0.34 | 0.19 | 176.92 | 177.96 | 176.74 | 7425 |
| 1716306900 | 177.06 | 0.9 | 0.51 | 176.32 | 177.4 | 175.36 | 16950 |
| 1716220500 | 176.16 | 1.64 | 0.94 | 173.52 | 176.5 | 173.32 | 8321 |
| 1715961300 | 174.52 | -0.3 | -0.17 | 174.74 | 175.6 | 174.4 | 4167 |
| 1715874900 | 174.82 | 0 | 0.00 | 174.96 | 175.94 | 174.32 | 15281 |
| 1715788500 | 174.82 | 2.02 | 1.17 | 173.24 | 174.98 | 172.5 | 12098 |
| 1715702100 | 172.8 | 0.62 | 0.36 | 172.46 | 174 | 172.12 | 13509 |
| 1715615700 | 172.18 | 2.5 | 1.47 | 169.56 | 172.56 | 169.56 | 8692 |
| 1715356500 | 169.68 | -0.6 | -0.35 | 171.04 | 171.6 | 169.3 | 7698 |
| 1715270100 | 170.28 | 0.6 | 0.35 | 170.4 | 170.6 | 169.4 | 3228 |
| 1715183700 | 169.68 | 0.44 | 0.26 | 170 | 171.16 | 168.94 | 8006 |
| 1715097300 | 169.24 | 0.28 | 0.17 | 169.16 | 171.4 | 169.02 | 10534 |
| 1715010900 | 168.96 | -2.44 | -1.42 | 173.46 | 173.46 | 167.66 | 7414 |
| 1714751700 | 171.4 | 10.84 | 6.75 | 170.36 | 173.34 | 168.44 | 44197 |
| 1714665300 | 160.56 | -1.84 | -1.13 | 159.78 | 161.52 | 158 | 6658 |
| 1714492500 | 162.4 | -0.54 | -0.33 | 162.88 | 163.32 | 161.54 | 4737 |
| 1714406100 | 162.94 | 3.14 | 1.96 | 159.94 | 164.54 | 159.38 | 12186 |
| 1714146900 | 159.8 | 2.58 | 1.64 | 158.72 | 160.3 | 158.19999 | 5524 |
| 1714060500 | 157.22 | -0.08 | -0.05 | 157.16 | 159.6 | 157.13999 | 2743 |
| 1713974100 | 157.3 | 1.56 | 1.00 | 156.54 | 157.3 | 155.47999 | 4882 |
| 1713887700 | 155.74 | 0.5 | 0.32 | 155.66 | 156.22 | 154.13999 | 8427 |
| 1713801300 | 155.24 | 0.38 | 0.25 | 155.08 | 156.32 | 154.97999 | 4246 |
| 1713542100 | 154.86 | -2.76 | -1.75 | 156.24 | 158.19999 | 154.06 | 6262 |
| 1713455700 | 157.62 | -1.56 | -0.98 | 158.34 | 158.34 | 156.9 | 1859 |
| 1713369300 | 159.18 | -0.34 | -0.21 | 159.4 | 160.36 | 159.1 | 5468 |
| 1713282900 | 159.52 | -5.48 | -3.32 | 162.1 | 163.16 | 159 | 6641 |
| 1713196500 | 165 | -0.52 | -0.31 | 165.13999 | 166 | 163.34 | 16380 |
| 1712937300 | 165.52 | 7.56 | 4.79 | 163.9 | 167.5 | 162.6 | 29009 |
| 1712850900 | 157.96 | 1.62 | 1.04 | 156.68 | 158.28 | 156.19999 | 3591 |
| 1712764500 | 156.34 | 1.1 | 0.71 | 156.63999 | 157.16 | 155.78 | 2983 |
| 1712678100 | 155.24 | -0.18 | -0.12 | 155.46 | 156.12 | 154.47999 | 7976 |
| 1712591700 | 155.41999 | -0.82 | -0.52 | 156.18 | 156.54 | 155.18 | 4654 |
| 1712332500 | 156.24 | -1.34 | -0.85 | 156.52 | 157.3 | 155.97999 | 5806 |
| 1712246100 | 157.58 | 0.22 | 0.14 | 156.84 | 157.58 | 156.46 | 4001 |
| 1712159700 | 157.36 | 0.38 | 0.24 | 156.56 | 157.74 | 156.44 | 5165 |
| 1712073300 | 156.97999 | -1.4 | -0.88 | 158.38 | 160.91999 | 156.44 | 14296 |
| 1711644900 | 158.38 | -0.76 | -0.48 | 160.44 | 160.54 | 157.97999 | 5085 |
| 1711558500 | 159.13999 | 0.92 | 0.58 | 157.02 | 160.18 | 156.86 | 14075 |
| 1711472100 | 158.22 | 0.58 | 0.37 | 158.12 | 158.24 | 155.86 | 10629 |
| 1711385700 | 157.63999 | -1.92 | -1.20 | 159.28 | 159.54 | 156.52 | 11769 |
| 1711126500 | 159.56 | 0.68 | 0.43 | 157.04 | 159.72 | 157.04 | 11131 |
| 1711040100 | 158.88 | -3.58 | -2.20 | 161.28 | 162.74 | 158.19999 | 9400 |
| 1710953700 | 162.46 | 1.26 | 0.78 | 162.13999 | 162.62 | 161.6 | 3595 |
| 1710867300 | 161.19999 | -0.14 | -0.09 | 160.41999 | 161.58 | 159.6 | 4989 |
| 1710780900 | 161.34 | 3.86 | 2.45 | 158.96 | 163.34 | 158.38 | 11085 |
| 1710521700 | 157.47999 | -1.12 | -0.71 | 159.41999 | 159.94 | 156.3 | 6864 |
| 1710435300 | 158.6 | 2.18 | 1.39 | 157.02 | 159.94 | 156.86 | 7001 |
| 1710348900 | 156.41999 | -1.7 | -1.08 | 158.52 | 158.63999 | 156.18 | 4661 |
| 1710262500 | 158.12 | 0 | 0.00 | 159.19999 | 159.19999 | 156.69999 | 13148 |
| 1710176100 | 158.12 | 1.02 | 0.65 | 156.47999 | 159.63999 | 156 | 12192 |
| 1709916900 | 157.1 | 2.2 | 1.42 | 154.84 | 157.1 | 154.04 | 6440 |
| 1709830500 | 154.9 | -0.84 | -0.54 | 154.06 | 156.44 | 153.02 | 11734 |
| 1709744100 | 155.74 | -1.04 | -0.66 | 156.91999 | 157.86 | 155.08 | 16148 |
| 1709657700 | 156.78 | -4.12 | -2.56 | 159.18 | 160.38 | 156.28 | 17937 |
| 1709571300 | 160.9 | -3.62 | -2.20 | 165.19999 | 166.68 | 160.32 | 16364 |
| 1709312100 | 164.52 | -2.46 | -1.47 | 167.38 | 167.68 | 163.8 | 24471 |
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
