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 | 7.25 | 3.78590078329 | 191.5 | 200.75 | 187.25 | 136202 | 193.60624346 | DE |
| 4 | 23.75 | 13.5714285714 | 175 | 200.75 | 175 | 411829 | 190.2311297 | DE |
| 12 | 29.35 | 17.3258559622 | 169.4 | 200.75 | 163 | 855412 | 172.6507037 | DE |
| 26 | 7.95 | 4.16666666667 | 190.8 | 200.75 | 163 | 1313022 | 180.84719952 | DE |
| 52 | 15.75 | 8.60655737705 | 183 | 200.75 | 163 | 1149645 | 182.1409922 | DE |
| 156 | 75.35 | 61.0615883306 | 123.4 | 200.75 | 121.99 | 890625 | 166.39346346 | DE |
| 260 | 11.12 | 5.92655758674 | 187.63 | 532.8 | 105.14 | 738293 | 173.20914264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717605000 | 198.75 | 5 | 2.58 | 196 | 200.75 | 195.5 | 180488 |
| 1717518600 | 193.75 | 1.25 | 0.65 | 193.75 | 193.75 | 193.75 | 97426 |
| 1717432200 | 192.5 | 3 | 1.58 | 193 | 193 | 187.25 | 154303 |
| 1717173000 | 189.5 | -2.25 | -1.17 | 189.5 | 189.5 | 189.5 | 137723 |
| 1717086600 | 191.75 | -0.25 | -0.13 | 191.5 | 192 | 187.25 | 111069 |
| 1717000200 | 192 | -0.25 | -0.13 | 192 | 192 | 192 | 163112 |
| 1716913800 | 192.25 | 3.75 | 1.99 | 193 | 194 | 188.5 | 171554 |
| 1716568200 | 188.5 | 0.5 | 0.27 | 187.5 | 188.75 | 182.5 | 198297 |
| 1716481800 | 188 | -3.5 | -1.83 | 191 | 191.25 | 186.25 | 197921 |
| 1716395400 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 1728692 |
| 1716309000 | 191.5 | 0.5 | 0.26 | 191.5 | 191.5 | 191.5 | 158920 |
| 1716222600 | 191 | 2.75 | 1.46 | 191 | 191 | 191 | 458087 |
| 1715963400 | 188.25 | -2 | -1.05 | 188.25 | 188.25 | 188.25 | 168407 |
| 1715877000 | 190.25 | -0.25 | -0.13 | 190 | 191 | 187.75 | 545632 |
| 1715790600 | 190.5 | 3.75 | 2.01 | 187 | 190.5 | 185.25 | 2451338 |
| 1715704200 | 186.75 | -1.75 | -0.93 | 186.75 | 186.75 | 186.75 | 87193 |
| 1715617800 | 188.5 | 5.25 | 2.86 | 183.5 | 188.75 | 182 | 137056 |
| 1715358600 | 183.25 | -0.25 | -0.14 | 183.5 | 187.25 | 181.5 | 521077 |
| 1715272200 | 183.5 | 6.25 | 3.53 | 175 | 183.5 | 175 | 156450 |
| 1715185800 | 177.25 | -5.25 | -2.88 | 183.5 | 184 | 177.25 | 145074 |
| 1715099400 | 182.5 | -2 | -1.08 | 181 | 182.5 | 181 | 996519 |
| 1714753800 | 184.5 | 10.5 | 6.03 | 182.5 | 189 | 179.75 | 323646 |
| 1714667400 | 174 | 2.75 | 1.61 | 176 | 176 | 169 | 784769 |
| 1714581000 | 171.25 | -3 | -1.72 | 171.25 | 171.25 | 171.25 | 270989 |
| 1714494600 | 174.25 | -0.75 | -0.43 | 174.25 | 174.25 | 174.25 | 93493 |
| 1714408200 | 175 | 4 | 2.34 | 171 | 175 | 169 | 887417 |
| 1714149000 | 171 | 2.25 | 1.33 | 171 | 171 | 171 | 4909406 |
| 1714062600 | 168.75 | -1.5 | -0.88 | 168.5 | 172.75 | 166.25 | 216084 |
| 1713976200 | 170.25 | 3.25 | 1.95 | 168 | 172 | 168 | 240190 |
| 1713889800 | 167 | 1.25 | 0.75 | 165.5 | 169 | 163.25 | 4593011 |
| 1713803400 | 165.75 | 0.5 | 0.30 | 170.5 | 170.5 | 163 | 17673739 |
| 1713544200 | 165.25 | -3 | -1.78 | 167 | 167.25 | 165 | 152705 |
| 1713457800 | 168.25 | -1 | -0.59 | 168.25 | 168.25 | 168.25 | 476311 |
| 1713371400 | 169.25 | -0.5 | -0.29 | 174 | 174 | 169.25 | 149670 |
| 1713285000 | 169.75 | -6 | -3.41 | 172.5 | 175 | 166.75 | 228876 |
| 1713198600 | 175.75 | -0.5 | -0.28 | 176 | 178 | 170.25 | 143680 |
| 1712939400 | 176.25 | 5.75 | 3.37 | 175 | 181 | 171.25 | 342061 |
| 1712853000 | 170.5 | 0.5 | 0.29 | 170.5 | 170.5 | 170.5 | 138236 |
| 1712766600 | 170 | -1 | -0.58 | 170 | 170 | 170 | 139594 |
| 1712680200 | 171 | 0.25 | 0.15 | 168 | 171 | 166.75 | 124313 |
| 1712593800 | 170.75 | -0.5 | -0.29 | 170.75 | 170.75 | 170.75 | 120224 |
| 1712334600 | 171.25 | -2.75 | -1.58 | 171.25 | 171.25 | 171.25 | 180536 |
| 1712248200 | 174 | 3.25 | 1.90 | 170 | 174 | 169.25 | 147372 |
| 1712161800 | 170.75 | 1.5 | 0.89 | 170.75 | 170.75 | 170.75 | 140016 |
| 1712075400 | 169.25 | -5.05 | -2.90 | 173 | 173 | 169 | 154644 |
| 1711647000 | 174.3 | 1.4 | 0.81 | 173 | 174.3 | 170.5 | 3352884 |
| 1711560600 | 172.9 | 1.4 | 0.82 | 172.9 | 172.9 | 172.9 | 175584 |
| 1711474200 | 171.5 | -1.2 | -0.69 | 172.6 | 172.6 | 171.5 | 210822 |
| 1711387800 | 172.7 | -1.3 | -0.75 | 169.8 | 174.7 | 169.8 | 751668 |
| 1711128600 | 174 | 1.6 | 0.93 | 174 | 174 | 174 | 245803 |
| 1711042200 | 172.4 | -4.3 | -2.43 | 172.4 | 172.4 | 172.4 | 359892 |
| 1710955800 | 176.7 | 1.1 | 0.63 | 176.7 | 176.7 | 176.7 | 104002 |
| 1710869400 | 175.6 | 0.1 | 0.06 | 175.6 | 175.6 | 175.6 | 163826 |
| 1710783000 | 175.5 | 3.1 | 1.80 | 173.8 | 180.1 | 172 | 281922 |
| 1710523800 | 172.4 | -0.3 | -0.17 | 174 | 174.5 | 166.9 | 115630 |
| 1710437400 | 172.7 | 1.7 | 0.99 | 169.4 | 174.4 | 169.4 | 543729 |
| 1710351000 | 171 | -1.5 | -0.87 | 172.6 | 172.6 | 170.7 | 3253035 |
| 1710264600 | 172.5 | -2.2 | -1.26 | 173.8 | 177.6 | 171.6 | 127369 |
| 1710178200 | 174.7 | 1.3 | 0.75 | 172 | 176 | 171.3 | 592172 |
| 1709919000 | 173.4 | 4 | 2.36 | 173.4 | 173.4 | 173.4 | 317811 |
| 1709832600 | 169.4 | 1 | 0.59 | 167.8 | 171.8 | 166.4 | 141758 |
| 1709746200 | 168.4 | -2 | -1.17 | 171.2 | 171.7 | 165.6 | 190981 |
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
