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 | -4.5 | -3.04054054054 | 148 | 151.5 | 141.5 | 858 | 150.26089998 | DE |
| 4 | 4 | 2.86738351254 | 139.5 | 153 | 134.5 | 1377 | 144.20222078 | DE |
| 12 | 11 | 8.30188679245 | 132.5 | 153 | 128 | 1183 | 138.46621812 | DE |
| 26 | 11.5 | 8.71212121212 | 132 | 153 | 125 | 1836 | 138.5279164 | DE |
| 52 | 29.5 | 25.8771929825 | 114 | 153 | 112.5 | 1597 | 131.27378115 | DE |
| 156 | 46.3 | 47.633744856 | 97.2 | 153 | 83.8 | 1645 | 109.71006859 | DE |
| 260 | 26 | 22.1276595745 | 117.5 | 153 | 74.2 | 1703 | 107.06267209 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715358600 | 148.5 | -2.5 | -1.66 | 151 | 151 | 148.5 | 799 |
| 1715272200 | 151 | 0 | 0.00 | 151 | 151 | 150.5 | 2217 |
| 1715185800 | 151 | 1.5 | 1.00 | 150 | 151.5 | 150 | 251 |
| 1715099400 | 149.5 | -0.5 | -0.33 | 150 | 150.5 | 149 | 301 |
| 1715013000 | 150 | 3.5 | 2.39 | 148 | 150 | 146 | 721 |
| 1714753800 | 146.5 | 1.5 | 1.03 | 148 | 148 | 146 | 151 |
| 1714667400 | 145 | -5 | -3.33 | 149 | 150 | 145 | 769 |
| 1714494600 | 150 | -2 | -1.32 | 153 | 153 | 149 | 533 |
| 1714408200 | 152 | 3 | 2.01 | 149 | 152 | 148.5 | 1308 |
| 1714149000 | 149 | 0.5 | 0.34 | 148.5 | 149 | 146.5 | 1401 |
| 1714062600 | 148.5 | 3 | 2.06 | 145.5 | 148.5 | 144.5 | 2784 |
| 1713976200 | 145.5 | 2.5 | 1.75 | 143.5 | 145.5 | 143.5 | 795 |
| 1713889800 | 143 | 1.5 | 1.06 | 140.5 | 143 | 140.5 | 1094 |
| 1713803400 | 141.5 | 1 | 0.71 | 140 | 142 | 140 | 3603 |
| 1713544200 | 140.5 | 0.5 | 0.36 | 140 | 140.5 | 139.5 | 1571 |
| 1713457800 | 140 | 2 | 1.45 | 138.5 | 140 | 137 | 1101 |
| 1713371400 | 138 | 3.5 | 2.60 | 134.5 | 138 | 134.5 | 799 |
| 1713285000 | 134.5 | -5.5 | -3.93 | 138 | 139 | 134.5 | 1535 |
| 1713198600 | 140 | 0.5 | 0.36 | 139.5 | 140 | 138.5 | 4429 |
| 1712939400 | 139.5 | 0.5 | 0.36 | 139 | 139.5 | 138 | 846 |
| 1712853000 | 139 | 1 | 0.72 | 138 | 139 | 138 | 755 |
| 1712766600 | 138 | 0.5 | 0.36 | 138.5 | 139 | 137 | 2135 |
| 1712680200 | 137.5 | 0.5 | 0.36 | 137 | 138 | 137 | 842 |
| 1712593800 | 137 | 0 | 0.00 | 138 | 138 | 137 | 1436 |
| 1712334600 | 137 | 0 | 0.00 | 136 | 137 | 136 | 1005 |
| 1712248200 | 137 | 2 | 1.48 | 136.5 | 137 | 136 | 586 |
| 1712161800 | 135 | -1.5 | -1.10 | 136 | 136.5 | 135 | 2195 |
| 1712075400 | 136.5 | 0.5 | 0.37 | 136.5 | 137 | 136 | 733 |
| 1711647000 | 136 | -1 | -0.73 | 137 | 137 | 135.5 | 379 |
| 1711560600 | 137 | -0.5 | -0.36 | 137 | 138 | 136 | 594 |
| 1711474200 | 137.5 | 0.5 | 0.36 | 137.5 | 138 | 136.5 | 213 |
| 1711387800 | 137 | 1.5 | 1.11 | 135 | 137 | 135 | 175 |
| 1711128600 | 135.5 | 0 | 0.00 | 135 | 137.5 | 135 | 640 |
| 1711042200 | 135.5 | 0 | 0.00 | 137.5 | 137.5 | 135.5 | 409 |
| 1710955800 | 135.5 | -1 | -0.73 | 138 | 138 | 135.5 | 432 |
| 1710869400 | 136.5 | 0 | 0.00 | 136.5 | 138 | 136 | 5229 |
| 1710783000 | 136.5 | 1 | 0.74 | 137 | 137 | 136 | 216 |
| 1710523800 | 135.5 | -0.5 | -0.37 | 136.5 | 137 | 135.5 | 291 |
| 1710437400 | 136 | 1.5 | 1.12 | 135.5 | 136.5 | 134 | 663 |
| 1710351000 | 134.5 | -1 | -0.74 | 135.5 | 135.5 | 133.5 | 663 |
| 1710264600 | 135.5 | 0 | 0.00 | 135 | 135.5 | 134 | 2809 |
| 1710178200 | 135.5 | -1.5 | -1.09 | 136 | 137 | 135 | 1110 |
| 1709919000 | 137 | 0 | 0.00 | 136 | 137 | 135.5 | 442 |
| 1709832600 | 137 | 2 | 1.48 | 136 | 137.5 | 135.5 | 1183 |
| 1709746200 | 135 | 1 | 0.75 | 134 | 135.5 | 133 | 1834 |
| 1709659800 | 134 | 1.5 | 1.13 | 133 | 134.5 | 133 | 615 |
| 1709573400 | 132.5 | 0.5 | 0.38 | 132.5 | 133.5 | 132.5 | 463 |
| 1709314200 | 132 | 0 | 0.00 | 132 | 133 | 132 | 456 |
| 1709227800 | 132 | 0 | 0.00 | 131 | 133 | 131 | 305 |
| 1709141400 | 132 | -1 | -0.75 | 133.5 | 133.5 | 131.5 | 678 |
| 1709055000 | 133 | 2 | 1.53 | 131 | 133 | 131 | 408 |
| 1708968600 | 131 | -2.5 | -1.87 | 133.5 | 133.5 | 131 | 2318 |
| 1708709400 | 133.5 | 2.5 | 1.91 | 131 | 133.5 | 130.5 | 2410 |
| 1708623000 | 131 | -2 | -1.50 | 133.5 | 133.5 | 130.5 | 1262 |
| 1708536600 | 133 | 3.5 | 2.70 | 129.5 | 133 | 129.5 | 689 |
| 1708450200 | 129.5 | -1 | -0.77 | 129.5 | 131 | 128 | 3232 |
| 1708363800 | 130.5 | 0 | 0.00 | 132.5 | 132.5 | 130.5 | 590 |
| 1708104600 | 130.5 | 0.5 | 0.38 | 130 | 132 | 130 | 981 |
| 1708018200 | 130 | -1.5 | -1.14 | 132 | 132 | 130 | 525 |
| 1707931800 | 131.5 | 1 | 0.77 | 130.5 | 132 | 130.5 | 424 |
| 1707845400 | 130.5 | -2.5 | -1.88 | 133.5 | 134 | 130.5 | 1124 |
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
