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 | 11.4 | 6.9512195122 | 164 | 176 | 160.2 | 233009 | 165.42871941 | DE |
| 4 | 12.2 | 7.47549019608 | 163.2 | 177 | 160.2 | 170246 | 168.43945442 | DE |
| 12 | 3.9 | 2.27405247813 | 171.5 | 185 | 160.2 | 215493 | 170.49369667 | DE |
| 26 | 26.4 | 17.7181208054 | 149 | 185 | 139 | 329435 | 158.09814809 | DE |
| 52 | 45.4 | 34.9230769231 | 130 | 203 | 128.5 | 449631 | 165.98072427 | DE |
| 156 | 31.9 | 22.2299651568 | 143.5 | 218 | 112.5 | 339925 | 157.37278271 | DE |
| 260 | 40 | 29.5420974889 | 135.4 | 218 | 51.9 | 291531 | 141.11754149 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 175.4 | 5.2 | 3.06 | 174 | 176 | 171 | 172225 |
| 1714062600 | 170.2 | 3 | 1.79 | 170 | 170.2 | 167 | 52061 |
| 1713976200 | 167.19999 | 1 | 0.60 | 166 | 168 | 166 | 679294 |
| 1713889800 | 166.19999 | 5 | 3.10 | 161 | 166.4 | 161 | 71922 |
| 1713803400 | 161.19999 | -0.2 | -0.12 | 166 | 166 | 160.19999 | 248141 |
| 1713544200 | 161.4 | -1 | -0.62 | 164 | 164 | 161.4 | 113627 |
| 1713457800 | 162.4 | -6.8 | -4.02 | 169.2 | 169.4 | 162.4 | 104844 |
| 1713371400 | 169.2 | -7.8 | -4.41 | 175 | 175.4 | 168 | 181316 |
| 1713285000 | 177 | 1.4 | 0.80 | 173.8 | 177 | 171.6 | 133246 |
| 1713198600 | 175.6 | 0.8 | 0.46 | 173.6 | 176 | 172.8 | 55423 |
| 1712939400 | 174.8 | 3.8 | 2.22 | 177 | 177 | 171.8 | 30346 |
| 1712853000 | 171 | 1.4 | 0.83 | 171 | 171.6 | 171 | 41631 |
| 1712766600 | 169.6 | -1.6 | -0.93 | 170 | 172.6 | 169.6 | 129266 |
| 1712680200 | 171.2 | -0.6 | -0.35 | 170.8 | 172 | 170.8 | 46599 |
| 1712593800 | 171.8 | 0.2 | 0.12 | 172.8 | 174 | 171.2 | 250298 |
| 1712334600 | 171.6 | 1.8 | 1.06 | 170.6 | 173 | 170 | 199790 |
| 1712248200 | 169.8 | 0.4 | 0.24 | 170.8 | 170.8 | 169.2 | 38438 |
| 1712161800 | 169.4 | 3.2 | 1.93 | 165.19999 | 169.4 | 165.19999 | 594819 |
| 1712075400 | 166.19999 | -3.3 | -1.95 | 163.19999 | 167.8 | 163.19999 | 93361 |
| 1711647000 | 169.5 | 3 | 1.80 | 166.5 | 169.5 | 165.5 | 118812 |
| 1711560600 | 166.5 | -2 | -1.19 | 169.5 | 170 | 165.5 | 60577 |
| 1711474200 | 168.5 | 5.5 | 3.37 | 166 | 168.5 | 164 | 287323 |
| 1711387800 | 163 | -1.5 | -0.91 | 168.5 | 168.5 | 163 | 149997 |
| 1711128600 | 164.5 | -1 | -0.60 | 164.5 | 164.5 | 163 | 25835 |
| 1711042200 | 165.5 | 0.5 | 0.30 | 164.5 | 166.5 | 164 | 1072432 |
| 1710955800 | 165 | -1 | -0.60 | 169.5 | 169.5 | 165 | 89621 |
| 1710869400 | 166 | 0 | 0.00 | 165 | 167 | 165 | 209910 |
| 1710783000 | 166 | -0.5 | -0.30 | 167 | 167.5 | 165 | 252165 |
| 1710523800 | 166.5 | -4.5 | -2.63 | 171 | 171.5 | 166.5 | 90559 |
| 1710437400 | 171 | 1.5 | 0.88 | 173.5 | 175.5 | 170.5 | 338463 |
| 1710351000 | 169.5 | 0.5 | 0.30 | 169.5 | 171 | 169.5 | 60486 |
| 1710264600 | 169 | -3 | -1.74 | 174.5 | 175 | 168 | 102608 |
| 1710178200 | 172 | 3 | 1.78 | 169 | 172.5 | 168 | 101560 |
| 1709919000 | 169 | 0 | 0.00 | 169 | 169 | 167.5 | 30327 |
| 1709832600 | 169 | 0 | 0.00 | 168.5 | 169 | 168 | 87440 |
| 1709746200 | 169 | -1 | -0.59 | 167 | 170 | 167 | 154752 |
| 1709659800 | 170 | -2.5 | -1.45 | 172.5 | 172.5 | 169.5 | 132987 |
| 1709573400 | 172.5 | -0.5 | -0.29 | 172 | 173.5 | 171.5 | 90292 |
| 1709314200 | 173 | 2 | 1.17 | 177 | 177 | 172 | 166605 |
| 1709227800 | 171 | -7 | -3.93 | 178 | 179 | 171 | 2086040 |
| 1709141400 | 178 | 0 | 0.00 | 177 | 180.5 | 176.5 | 103647 |
| 1709055000 | 178 | -1.5 | -0.84 | 178.5 | 179.5 | 175.5 | 125515 |
| 1708968600 | 179.5 | -0.5 | -0.28 | 179 | 180.5 | 178.5 | 63046 |
| 1708709400 | 180 | -1.5 | -0.83 | 180.5 | 181 | 177 | 52340 |
| 1708623000 | 181.5 | 2 | 1.11 | 178.5 | 182 | 178 | 29790 |
| 1708536600 | 179.5 | 0 | 0.00 | 178 | 180 | 174.5 | 63937 |
| 1708450200 | 179.5 | -0.5 | -0.28 | 180 | 180 | 177 | 69702 |
| 1708363800 | 180 | -1.5 | -0.83 | 180 | 180 | 179 | 90805 |
| 1708104600 | 181.5 | -0.5 | -0.27 | 180.5 | 183 | 178.5 | 106910 |
| 1708018200 | 182 | -2 | -1.09 | 184 | 185 | 179.5 | 84630 |
| 1707931800 | 184 | 6 | 3.37 | 175 | 184 | 175 | 93761 |
| 1707845400 | 178 | 9 | 5.33 | 175 | 184 | 171 | 604881 |
| 1707759000 | 169 | -1.5 | -0.88 | 171 | 171 | 169 | 13913 |
| 1707499800 | 170.5 | -2 | -1.16 | 170.5 | 172 | 169.5 | 49482 |
| 1707413400 | 172.5 | -1 | -0.58 | 173 | 173 | 172 | 30431 |
| 1707327000 | 173.5 | 0 | 0.00 | 174 | 174 | 172.5 | 40104 |
| 1707240600 | 173.5 | 2.5 | 1.46 | 169.5 | 176 | 169.5 | 454544 |
| 1707154200 | 171 | 0 | 0.00 | 170.5 | 171.5 | 169.5 | 1501925 |
| 1706895000 | 171 | 0 | 0.00 | 171.5 | 171.5 | 169 | 146001 |
| 1706808600 | 171 | -1 | -0.58 | 172.5 | 172.5 | 169 | 61816 |
| 1706722200 | 172 | -5 | -2.82 | 175 | 175 | 172 | 364792 |
| 1706635800 | 177 | 2 | 1.14 | 174 | 177 | 172 | 173894 |
| 1706549400 | 175 | -1 | -0.57 | 175.5 | 175.5 | 173.5 | 1270469 |
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
