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 | -1.25 | -0.716332378223 | 174.5 | 176 | 171 | 158715 | 174.63175757 | DE |
| 4 | 5.25 | 3.125 | 168 | 176 | 167 | 394598 | 172.92224999 | DE |
| 12 | 16.25 | 10.3503184713 | 157 | 176 | 150 | 291063 | 166.09793421 | DE |
| 26 | 18.25 | 11.7741935484 | 155 | 176 | 150 | 235132 | 161.57976361 | DE |
| 52 | 12.25 | 7.60869565217 | 161 | 176 | 133 | 193105 | 157.86952192 | DE |
| 156 | 9.75 | 5.96330275229 | 163.5 | 184.5 | 133 | 158542 | 162.66826781 | DE |
| 260 | 76.75 | 79.5336787565 | 96.5 | 184.5 | 73.5 | 126408 | 150.87085694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718641800 | 174.5 | -0.25 | -0.14 | 175 | 175 | 173.5 | 158374 |
| 1718382600 | 174.75 | 0 | 0.00 | 174 | 175 | 173.5 | 222076 |
| 1718296200 | 174.75 | 0.75 | 0.43 | 174 | 175 | 173 | 114637 |
| 1718209800 | 174 | -1 | -0.57 | 174 | 175 | 174 | 128862 |
| 1718123400 | 175 | 3 | 1.74 | 174.5 | 176 | 174.5 | 169624 |
| 1718037000 | 172 | -1.75 | -1.01 | 174 | 174 | 172 | 369728 |
| 1717777800 | 173.75 | 0.75 | 0.43 | 173.75 | 173.75 | 173.75 | 1229874 |
| 1717691400 | 173 | -0.5 | -0.29 | 174 | 175 | 173 | 375389 |
| 1717605000 | 173.5 | 1.5 | 0.87 | 173.5 | 174 | 173 | 286149 |
| 1717518600 | 172 | 1 | 0.58 | 172 | 173 | 172 | 178604 |
| 1717432200 | 171 | 4 | 2.40 | 169 | 172 | 168.5 | 608771 |
| 1717173000 | 167 | -4 | -2.34 | 170 | 170 | 167 | 321017 |
| 1717086600 | 171 | -2.5 | -1.44 | 172.5 | 172.5 | 169 | 765830 |
| 1717000200 | 173.5 | -1 | -0.57 | 173 | 173.5 | 173 | 124318 |
| 1716913800 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 173 | 303772 |
| 1716568200 | 174.5 | 0 | 0.00 | 174 | 174.5 | 173 | 172234 |
| 1716481800 | 174.5 | -1 | -0.57 | 175 | 175 | 174.5 | 702719 |
| 1716395400 | 175.5 | 3.5 | 2.03 | 173 | 175.5 | 173 | 490131 |
| 1716309000 | 172 | 3.75 | 2.23 | 168 | 173.5 | 168 | 775257 |
| 1716222600 | 168.25 | 2.25 | 1.36 | 167.5 | 168.25 | 167.5 | 368083 |
| 1715963400 | 166 | -0.5 | -0.30 | 166 | 166.5 | 166 | 135085 |
| 1715877000 | 166.5 | 2 | 1.22 | 165 | 166.5 | 164.5 | 157873 |
| 1715790600 | 164.5 | -1 | -0.60 | 167 | 167 | 164.5 | 375685 |
| 1715704200 | 165.5 | -1 | -0.60 | 165 | 166 | 165 | 699571 |
| 1715617800 | 166.5 | 0.5 | 0.30 | 166.5 | 167 | 166 | 166195 |
| 1715358600 | 166 | 2.5 | 1.53 | 166 | 166 | 166 | 106637 |
| 1715272200 | 163.5 | -0.5 | -0.30 | 164 | 165 | 163.5 | 226091 |
| 1715185800 | 164 | -0.5 | -0.30 | 164 | 164.5 | 164 | 140523 |
| 1715099400 | 164.5 | 2 | 1.23 | 164 | 165 | 164 | 126005 |
| 1714753800 | 162.5 | 0.5 | 0.31 | 163 | 163 | 162 | 126662 |
| 1714667400 | 162 | 0 | 0.00 | 162 | 163 | 161.5 | 85531 |
| 1714581000 | 162 | 1 | 0.62 | 163 | 163 | 162 | 65695 |
| 1714494600 | 161 | 1 | 0.63 | 161 | 163 | 161 | 88249 |
| 1714408200 | 160 | 0 | 0.00 | 161.5 | 161.5 | 159 | 513485 |
| 1714149000 | 160 | -0.5 | -0.31 | 161 | 161.5 | 160 | 1156029 |
| 1714062600 | 160.5 | 2.5 | 1.58 | 160 | 160.5 | 159.5 | 513910 |
| 1713976200 | 158 | 2 | 1.28 | 155.5 | 160 | 154.5 | 470656 |
| 1713889800 | 156 | -1.5 | -0.95 | 157.5 | 157.5 | 156 | 105022 |
| 1713803400 | 157.5 | 0.75 | 0.48 | 157.5 | 157.5 | 157.5 | 97115 |
| 1713544200 | 156.75 | -0.75 | -0.48 | 155.5 | 156.75 | 155 | 141970 |
| 1713457800 | 157.5 | 0.75 | 0.48 | 156 | 158.5 | 153.5 | 148022 |
| 1713371400 | 156.75 | 0.25 | 0.16 | 155.5 | 157.5 | 155.5 | 67738 |
| 1713285000 | 156.5 | -1 | -0.63 | 156.5 | 157.5 | 156 | 118971 |
| 1713198600 | 157.5 | -2.5 | -1.56 | 156.5 | 158 | 156 | 229740 |
| 1712939400 | 160 | 1.5 | 0.95 | 159 | 160 | 158 | 102657 |
| 1712853000 | 158.5 | 2 | 1.28 | 157.5 | 159 | 157.5 | 196682 |
| 1712766600 | 156.5 | -0.5 | -0.32 | 156 | 158 | 156 | 171812 |
| 1712680200 | 157 | 1 | 0.64 | 156.5 | 157 | 156.5 | 310224 |
| 1712593800 | 156 | 1 | 0.65 | 155 | 156 | 155 | 258287 |
| 1712334600 | 155 | -1 | -0.64 | 155 | 155 | 155 | 76552 |
| 1712248200 | 156 | 2 | 1.30 | 156 | 156 | 156 | 247235 |
| 1712161800 | 154 | -1.5 | -0.96 | 154 | 156.5 | 154 | 155988 |
| 1712075400 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155.5 | 222750 |
| 1711647000 | 155.5 | 0.5 | 0.32 | 158.5 | 158.5 | 155.5 | 155686 |
| 1711560600 | 155 | -2 | -1.27 | 155.5 | 156.5 | 150 | 283625 |
| 1711474200 | 157 | 0 | 0.00 | 157 | 157 | 155.5 | 190122 |
| 1711387800 | 157 | 0 | 0.00 | 157 | 157 | 157 | 255604 |
| 1711128600 | 157 | 0.5 | 0.32 | 156.5 | 158.5 | 156.5 | 144660 |
| 1711042200 | 156.5 | 1.5 | 0.97 | 156 | 156.5 | 156 | 112833 |
| 1710955800 | 155 | 0.5 | 0.32 | 155 | 155 | 155 | 198755 |
| 1710869400 | 154.5 | 1.5 | 0.98 | 153.5 | 154.5 | 153.5 | 88933 |
| 1710783000 | 153 | -2 | -1.29 | 153 | 154.5 | 153 | 122207 |
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
