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 | 5.1 | 3.27132777421 | 155.9 | 162.7 | 155.9 | 370586 | 158.35268105 | DE |
| 4 | 0.8 | 0.499375780275 | 160.2 | 162.7 | 155.9 | 247849 | 157.04530574 | DE |
| 12 | 2.5 | 1.57728706625 | 158.5 | 162.7 | 155.5 | 149288 | 157.81204171 | DE |
| 26 | 10.5 | 6.97674418605 | 150.5 | 162.7 | 143 | 126678 | 154.57929376 | DE |
| 52 | 5.5 | 3.53697749196 | 155.5 | 162.7 | 142 | 110222 | 153.75725153 | DE |
| 156 | 29 | 21.9696969697 | 132 | 166.5 | 123.29 | 74722 | 149.23336898 | DE |
| 260 | 98.6 | 158.012820513 | 62.4 | 166.5 | 62.4 | 55837 | 145.65453888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 161 | -1.7 | -1.04 | 161 | 161 | 161 | 1554765 |
| 1714062600 | 162.69999 | 1.7 | 1.06 | 162.69999 | 162.69999 | 162.69999 | 17877 |
| 1713976200 | 161 | -0.1 | -0.06 | 161 | 161 | 161 | 26955 |
| 1713889800 | 161.1 | 0.6 | 0.37 | 161.1 | 161.1 | 161.1 | 817181 |
| 1713803400 | 160.5 | 4.6 | 2.95 | 160.5 | 160.5 | 160.5 | 7885 |
| 1713544200 | 155.9 | -0.9 | -0.57 | 155.9 | 155.9 | 155.9 | 983032 |
| 1713457800 | 156.8 | 0.8 | 0.51 | 156.8 | 156.8 | 156.8 | 2336 |
| 1713371400 | 156 | 0 | 0.00 | 156 | 156 | 156 | 3261 |
| 1713285000 | 156 | 0 | 0.00 | 156 | 156 | 156 | 36799 |
| 1713198600 | 156 | 0 | 0.00 | 156 | 156 | 156 | 164985 |
| 1712939400 | 156 | 0 | 0.00 | 156 | 156 | 156 | 71999 |
| 1712853000 | 156 | -0.9 | -0.57 | 156 | 156 | 156 | 1819735 |
| 1712766600 | 156.9 | 0.4 | 0.26 | 156.9 | 156.9 | 156.9 | 5288 |
| 1712680200 | 156.5 | -0.1 | -0.06 | 156.5 | 156.5 | 156.5 | 470642 |
| 1712593800 | 156.6 | -0.1 | -0.06 | 156.6 | 156.6 | 156.6 | 2002 |
| 1712334600 | 156.69999 | -0.2 | -0.13 | 156.69999 | 156.69999 | 156.69999 | 4113 |
| 1712248200 | 156.9 | 0.4 | 0.26 | 156.9 | 156.9 | 156.9 | 6819 |
| 1712161800 | 156.5 | -3.7 | -2.31 | 156.5 | 156.5 | 156.5 | 9100 |
| 1712075400 | 160.19999 | -2.3 | -1.42 | 160.19999 | 160.19999 | 160.19999 | 11269 |
| 1711647000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 4316 |
| 1711560600 | 162.5 | 2 | 1.25 | 162.5 | 162.5 | 162.5 | 9134 |
| 1711474200 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 379584 |
| 1711387800 | 160.5 | -1 | -0.62 | 160.5 | 160.5 | 160.5 | 7486 |
| 1711128600 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 409350 |
| 1711042200 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 11247 |
| 1710955800 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 3611 |
| 1710869400 | 161.5 | -1 | -0.62 | 161.5 | 161.5 | 161.5 | 2724 |
| 1710783000 | 162.5 | 2 | 1.25 | 162.5 | 162.5 | 162.5 | 5939 |
| 1710523800 | 160.5 | -1.5 | -0.93 | 160.5 | 160.5 | 160.5 | 1493 |
| 1710437400 | 162 | -0.5 | -0.31 | 162 | 162 | 162 | 9431 |
| 1710351000 | 162.5 | 1 | 0.62 | 162.5 | 162.5 | 162.5 | 2716 |
| 1710264600 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 2444 |
| 1710178200 | 161.5 | 2 | 1.25 | 161.5 | 161.5 | 161.5 | 6141 |
| 1709919000 | 159.5 | -1 | -0.62 | 159.5 | 159.5 | 159.5 | 29631 |
| 1709832600 | 160.5 | 1 | 0.63 | 160.5 | 160.5 | 160.5 | 4118 |
| 1709746200 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 2458 |
| 1709659800 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 10234 |
| 1709573400 | 159.5 | 1 | 0.63 | 159.5 | 159.5 | 159.5 | 2412 |
| 1709314200 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 7253 |
| 1709227800 | 158.5 | -1 | -0.63 | 158.5 | 158.5 | 158.5 | 506104 |
| 1709141400 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 1066 |
| 1709055000 | 159.5 | -1 | -0.62 | 160 | 160.5 | 159.5 | 1930 |
| 1708968600 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 4300 |
| 1708709400 | 160.5 | 1 | 0.63 | 160.5 | 160.5 | 160.5 | 4618 |
| 1708623000 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 9802 |
| 1708536600 | 159.5 | 1 | 0.63 | 159.5 | 159.5 | 159.5 | 6591 |
| 1708450200 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 15284 |
| 1708363800 | 158.5 | 1 | 0.63 | 158.5 | 158.5 | 158.5 | 0 |
| 1708104600 | 157.5 | 0.5 | 0.32 | 157.5 | 157.5 | 157.5 | 2403 |
| 1708018200 | 157 | 1.5 | 0.96 | 157 | 157 | 157 | 2960 |
| 1707931800 | 155.5 | -1 | -0.64 | 155.5 | 155.5 | 155.5 | 335850 |
| 1707845400 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 319850 |
| 1707759000 | 156.5 | -1 | -0.63 | 156.5 | 156.5 | 156.5 | 2636 |
| 1707499800 | 157.5 | -1 | -0.63 | 157.5 | 157.5 | 157.5 | 4743 |
| 1707413400 | 158.5 | -1 | -0.63 | 158.5 | 158.5 | 158.5 | 3884 |
| 1707327000 | 159.5 | 1 | 0.63 | 159.5 | 159.5 | 159.5 | 4465 |
| 1707240600 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 1265241 |
| 1707154200 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 637563 |
| 1706895000 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 7146 |
| 1706808600 | 158.5 | 1 | 0.63 | 158.5 | 158.5 | 158.5 | 3520 |
| 1706722200 | 157.5 | 0.5 | 0.32 | 157.5 | 157.5 | 157.5 | 6414 |
| 1706635800 | 157 | 1.5 | 0.96 | 157 | 157 | 157 | 1096371 |
| 1706549400 | 155.5 | -0.5 | -0.32 | 155.5 | 155.5 | 155.5 | 7846 |
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
