We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20.55 | 13.7045681894 | 149.95 | 173.5 | 138.85 | 575652 | 153.3823474 | DE |
| 4 | 3.15 | 1.88228264117 | 167.35 | 179.2 | 138.85 | 527525 | 162.36390782 | DE |
| 12 | -22.5 | -11.6580310881 | 193 | 225 | 138.85 | 555838 | 182.97145739 | DE |
| 26 | -36.5 | -17.6328502415 | 207 | 265 | 138.85 | 502132 | 204.43302227 | DE |
| 52 | 4 | 2.4024024024 | 166.5 | 299 | 138.85 | 494822 | 220.59555328 | DE |
| 156 | -559.5 | -76.6438356164 | 730 | 1236.4 | 101.22 | 261266 | 254.65777616 | DE |
| 260 | -83 | -32.741617357 | 253.5 | 2368.75 | 101.22 | 171703 | 282.95586032 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 170.5 | 4.05 | 2.43 | 173.5 | 173.5 | 167.3 | 328106 |
| 1714062600 | 166.44999 | 5.15 | 3.19 | 158 | 166.9 | 158 | 600068 |
| 1713976200 | 161.3 | 15.65 | 10.74 | 162.3 | 167.95 | 157.94999 | 769169 |
| 1713889800 | 145.65 | 5.4 | 3.85 | 143.69999 | 146.19999 | 141.6 | 524524 |
| 1713803400 | 140.25 | -9.7 | -6.47 | 143.6 | 144.85 | 138.85 | 669748 |
| 1713544200 | 149.94999 | -0.85 | -0.56 | 149.94999 | 149.94999 | 149.94999 | 314749 |
| 1713457800 | 150.8 | -5.05 | -3.24 | 155.19999 | 155.19999 | 148.69999 | 465817 |
| 1713371400 | 155.85 | -2.15 | -1.36 | 156 | 156.35 | 153.8 | 352835 |
| 1713285000 | 158 | -8.3 | -4.99 | 161.5 | 161.5 | 153.8 | 756723 |
| 1713198600 | 166.3 | -6.2 | -3.59 | 166.3 | 166.3 | 166.3 | 500245 |
| 1712939400 | 172.5 | 2 | 1.17 | 173.9 | 174.25 | 171.3 | 263981 |
| 1712853000 | 170.5 | -2 | -1.16 | 170.5 | 170.5 | 170.5 | 374103 |
| 1712766600 | 172.5 | -2.6 | -1.48 | 173.8 | 175.2 | 170.7 | 347805 |
| 1712680200 | 175.1 | 2.3 | 1.33 | 173.3 | 179.2 | 171.65 | 869023 |
| 1712593800 | 172.8 | 11.4 | 7.06 | 172.8 | 172.8 | 172.8 | 549013 |
| 1712334600 | 161.4 | -10.5 | -6.11 | 170 | 170.85 | 161.3 | 683204 |
| 1712248200 | 171.9 | 4.2 | 2.50 | 171.9 | 171.9 | 171.9 | 455338 |
| 1712161800 | 167.69999 | 0.35 | 0.21 | 166.19999 | 168.5 | 163.3 | 462570 |
| 1712075400 | 167.35 | -10.15 | -5.72 | 167.35 | 167.35 | 167.35 | 536538 |
| 1711647000 | 177.5 | -1.5 | -0.84 | 177.5 | 179.75 | 174.25 | 337986 |
| 1711560600 | 179 | -1.5 | -0.83 | 179.5 | 181 | 179 | 400328 |
| 1711474200 | 180.5 | 8 | 4.64 | 180 | 180.5 | 179 | 598640 |
| 1711387800 | 172.5 | 3.25 | 1.92 | 171 | 173.25 | 171 | 454149 |
| 1711128600 | 169.25 | -5.25 | -3.01 | 174 | 174 | 165.5 | 352229 |
| 1711042200 | 174.5 | 2.5 | 1.45 | 180 | 180 | 174.5 | 441188 |
| 1710955800 | 172 | 0.75 | 0.44 | 175 | 176.5 | 170.75 | 399840 |
| 1710869400 | 171.25 | -1.5 | -0.87 | 178 | 179 | 164.75 | 590477 |
| 1710783000 | 172.75 | 11 | 6.80 | 166.5 | 176.5 | 164.5 | 821477 |
| 1710523800 | 161.75 | -2 | -1.22 | 168.5 | 171.75 | 160.25 | 431287 |
| 1710437400 | 163.75 | -9.5 | -5.48 | 169.5 | 174.5 | 163.75 | 513575 |
| 1710351000 | 173.25 | -3.5 | -1.98 | 172 | 175.75 | 171 | 390066 |
| 1710264600 | 176.75 | 0.25 | 0.14 | 174.5 | 179.75 | 172.25 | 342681 |
| 1710178200 | 176.5 | 1.25 | 0.71 | 176.5 | 176.5 | 176.5 | 604615 |
| 1709919000 | 175.25 | -1.75 | -0.99 | 180 | 183.75 | 172 | 317937 |
| 1709832600 | 177 | -1.5 | -0.84 | 178.5 | 180.5 | 168.5 | 298472 |
| 1709746200 | 178.5 | 1.25 | 0.71 | 183 | 183.75 | 177.75 | 416374 |
| 1709659800 | 177.25 | -13.75 | -7.20 | 184 | 186.75 | 177.25 | 478621 |
| 1709573400 | 191 | -9.5 | -4.74 | 205 | 205 | 191 | 441969 |
| 1709314200 | 200.5 | 0.5 | 0.25 | 201 | 201.5 | 197 | 247811 |
| 1709227800 | 200 | -5.5 | -2.68 | 197 | 207.5 | 197 | 478649 |
| 1709141400 | 205.5 | 6 | 3.01 | 200 | 205.5 | 197.5 | 723997 |
| 1709055000 | 199.5 | -15.5 | -7.21 | 200 | 225 | 199 | 444701 |
| 1708968600 | 215 | 20.25 | 10.40 | 215 | 215 | 215 | 5561144 |
| 1708709400 | 194.75 | 0.25 | 0.13 | 196 | 197.75 | 193.5 | 323507 |
| 1708623000 | 194.5 | -0.25 | -0.13 | 195.5 | 196.5 | 183.5 | 350011 |
| 1708536600 | 194.75 | 0.75 | 0.39 | 194.75 | 194.75 | 194.75 | 454011 |
| 1708450200 | 194 | -4 | -2.02 | 194 | 194 | 194 | 423879 |
| 1708363800 | 198 | -20 | -9.17 | 198 | 200 | 198 | 1 |
| 1708104600 | 218 | 24.5 | 12.66 | 203 | 222.5 | 197.5 | 626496 |
| 1708018200 | 193.5 | 8 | 4.31 | 190 | 196 | 189.75 | 353805 |
| 1707931800 | 185.5 | 0.75 | 0.41 | 185.5 | 188.5 | 184.5 | 519005 |
| 1707845400 | 184.75 | -6.5 | -3.40 | 185 | 185 | 184.75 | 359947 |
| 1707759000 | 191.25 | 0.25 | 0.13 | 194 | 196.75 | 190.75 | 470634 |
| 1707499800 | 191 | 0.25 | 0.13 | 191 | 191 | 190.75 | 474179 |
| 1707413400 | 190.75 | 6 | 3.25 | 190.75 | 190.75 | 190.75 | 325138 |
| 1707327000 | 184.75 | 1.5 | 0.82 | 184.75 | 184.75 | 184.75 | 503956 |
| 1707240600 | 183.25 | 5.75 | 3.24 | 179 | 186.25 | 176.25 | 502240 |
| 1707154200 | 177.5 | -6 | -3.27 | 186.5 | 187.5 | 175 | 627304 |
| 1706895000 | 183.5 | -2.5 | -1.34 | 193 | 193 | 182.5 | 340811 |
| 1706808600 | 186 | -9.25 | -4.74 | 186 | 186 | 186 | 423765 |
| 1706722200 | 195.25 | 0 | 0.00 | 195.25 | 195.25 | 195.25 | 623206 |
| 1706635800 | 195.25 | 5.25 | 2.76 | 194 | 198.25 | 193.75 | 562945 |
| 1706549400 | 190 | 5 | 2.70 | 186 | 191 | 183.75 | 615605 |
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
