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 | 2.36 | 1.39943074004 | 168.64 | 175.4 | 161.02 | 72 | 168.16177778 | DE |
| 4 | 12.88 | 8.14571211738 | 158.12 | 175.4 | 147.88 | 82 | 162.38525676 | DE |
| 12 | 30.16 | 21.4143709174 | 140.84 | 175.4 | 138.9 | 81 | 157.16668017 | DE |
| 26 | 51.64 | 43.264075067 | 119.36 | 175.4 | 116.54 | 82 | 147.24796312 | DE |
| 52 | 51.64 | 43.264075067 | 119.36 | 175.4 | 116.54 | 82 | 147.24796312 | DE |
| 156 | 51.64 | 43.264075067 | 119.36 | 175.4 | 116.54 | 82 | 147.24796312 | DE |
| 260 | 51.64 | 43.264075067 | 119.36 | 175.4 | 116.54 | 82 | 147.24796312 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715615700 | 171 | 2.72 | 1.62 | 175.4 | 175.4 | 169.18 | 60 |
| 1715356500 | 168.28 | -1.12 | -0.66 | 168.16 | 169.44 | 168.16 | 72 |
| 1715270100 | 169.4 | 2.42 | 1.45 | 169.4 | 169.4 | 169.4 | 14 |
| 1715183700 | 166.97999 | -1.72 | -1.02 | 165.28 | 166.97999 | 161.02 | 181 |
| 1715097300 | 168.7 | 0.7 | 0.42 | 168.64 | 168.7 | 168.64 | 33 |
| 1715010900 | 168 | 1.2 | 0.72 | 167.56 | 168.36 | 167.56 | 45 |
| 1714751700 | 166.8 | -1.48 | -0.88 | 168.02 | 169.76 | 166.22 | 121 |
| 1714665300 | 168.28 | 11.28 | 7.18 | 158.72 | 168.48 | 158.72 | 412 |
| 1714492500 | 157 | 2.02 | 1.30 | 157.63999 | 157.82 | 157 | 67 |
| 1714406100 | 154.97999 | 2.28 | 1.49 | 154.97999 | 154.97999 | 154.97999 | 30 |
| 1714146900 | 152.69999 | 0.06 | 0.04 | 152.68 | 152.69999 | 152.68 | 8 |
| 1714060500 | 152.63999 | 0 | 0.00 | 152.63999 | 152.63999 | 152.63999 | 0 |
| 1713974100 | 152.63999 | 1.34 | 0.89 | 152.63999 | 152.63999 | 152.63999 | 6 |
| 1713887700 | 151.3 | 2.5 | 1.68 | 150.88 | 151.3 | 150.88 | 123 |
| 1713801300 | 148.8 | -1.62 | -1.08 | 148.41999 | 148.9 | 147.88 | 46 |
| 1713542100 | 150.41999 | -0.48 | -0.32 | 148.08 | 150.66 | 148.06 | 187 |
| 1713455700 | 150.9 | -7.1 | -4.49 | 150.9 | 150.9 | 150.9 | 3 |
| 1713369300 | 158 | 0 | 0.00 | 158.16 | 158.16 | 158 | 10 |
| 1713282900 | 158 | -5.44 | -3.33 | 158.12 | 159.24 | 158 | 62 |
| 1713196500 | 163.44 | 2.38 | 1.48 | 161.56 | 163.44 | 161.56 | 40 |
| 1712937300 | 161.06 | 1.18 | 0.74 | 164.58 | 164.58 | 161.06 | 172 |
| 1712850900 | 159.88 | -0.8 | -0.50 | 159.8 | 159.88 | 157.36 | 57 |
| 1712764500 | 160.68 | 0.8 | 0.50 | 161.32 | 161.32 | 160.68 | 82 |
| 1712678100 | 159.88 | -0.24 | -0.15 | 160.94 | 161.1 | 159.88 | 81 |
| 1712591700 | 160.12 | 1.74 | 1.10 | 159.3 | 160.12 | 159.3 | 12 |
| 1712332500 | 158.38 | -3.06 | -1.90 | 156.34 | 158.38 | 156.32 | 122 |
| 1712246100 | 161.44 | 1.36 | 0.85 | 160.62 | 161.76 | 160.62 | 77 |
| 1712159700 | 160.08 | 3.78 | 2.42 | 158 | 160.08 | 158 | 25 |
| 1712073300 | 156.3 | 0.1 | 0.06 | 161.02 | 161.02 | 156.3 | 156 |
| 1711644900 | 156.19999 | 1 | 0.64 | 161.84 | 161.84 | 156.19999 | 179 |
| 1711558500 | 155.19999 | -0.48 | -0.31 | 156.06 | 156.06 | 155.19999 | 25 |
| 1711472100 | 155.68 | 0.44 | 0.28 | 155.76 | 156.22 | 154.76 | 151 |
| 1711385700 | 155.24 | -2.58 | -1.63 | 156.62 | 156.62 | 154.5 | 107 |
| 1711126500 | 157.82 | 2.62 | 1.69 | 158.68 | 158.68 | 157.82 | 95 |
| 1711040100 | 155.19999 | 2.54 | 1.66 | 155.84 | 155.88 | 155.19999 | 79 |
| 1710953700 | 152.66 | -0.1 | -0.07 | 152.5 | 152.66 | 152.5 | 23 |
| 1710867300 | 152.76 | -2.64 | -1.70 | 154.19999 | 154.19999 | 151.96 | 170 |
| 1710780900 | 155.4 | 1.78 | 1.16 | 155.91999 | 155.91999 | 155.4 | 35 |
| 1710521700 | 153.62 | 0 | 0.00 | 153.62 | 153.62 | 153.62 | 0 |
| 1710435300 | 153.62 | -1.88 | -1.21 | 156.4 | 156.4 | 153.6 | 134 |
| 1710348900 | 155.5 | -2.7 | -1.71 | 158.4 | 158.4 | 155.5 | 71 |
| 1710262500 | 158.19999 | 2.1 | 1.35 | 158.22 | 158.22 | 158.19999 | 12 |
| 1710176100 | 156.1 | -1.98 | -1.25 | 155.41999 | 156.52 | 154.38 | 102 |
| 1709916900 | 158.08 | -1.88 | -1.18 | 160 | 161.52 | 158.08 | 197 |
| 1709830500 | 159.96 | 6.96 | 4.55 | 155.32 | 159.96 | 155.32 | 76 |
| 1709744100 | 153 | 2.88 | 1.92 | 149.62 | 153 | 149.5 | 85 |
| 1709657700 | 150.12 | -2.88 | -1.88 | 152.94 | 152.94 | 150.12 | 62 |
| 1709571300 | 153 | 5.58 | 3.79 | 151.54 | 153.54 | 151.54 | 51 |
| 1709312100 | 147.41999 | 2.44 | 1.68 | 147.12 | 147.41999 | 146.82 | 35 |
| 1709225700 | 144.97999 | 0.66 | 0.46 | 144.3 | 144.97999 | 143.88 | 32 |
| 1709139300 | 144.32 | -0.58 | -0.40 | 145.66 | 145.68 | 144.32 | 79 |
| 1709052900 | 144.9 | 0.08 | 0.06 | 144.9 | 144.9 | 144.9 | 20 |
| 1708966500 | 144.82 | 2.06 | 1.44 | 144.82 | 144.82 | 144.82 | 15 |
| 1708707300 | 142.76 | 0 | 0.00 | 142.76 | 142.76 | 142.76 | 10 |
| 1708620900 | 142.76 | 3.86 | 2.78 | 148.56 | 148.56 | 141.68 | 193 |
| 1708534500 | 138.9 | -1.74 | -1.24 | 138.9 | 138.9 | 138.9 | 14 |
| 1708448100 | 140.63999 | -0.76 | -0.54 | 140.84 | 140.84 | 140.26 | 87 |
| 1708361700 | 141.4 | -1.1 | -0.77 | 141.74 | 141.74 | 141.4 | 115 |
| 1708102500 | 142.5 | -1.08 | -0.75 | 144.74 | 146.54 | 142.3 | 264 |
| 1708016100 | 143.58 | 0 | 0.00 | 143.58 | 143.58 | 143.58 | 0 |
| 1707929700 | 143.58 | 3.68 | 2.63 | 141.76 | 143.58 | 141.76 | 17 |
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
