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 | 4 | 2.39520958084 | 167 | 172.75 | 163 | 4575146 | 166.07322547 | DE |
| 4 | -2 | -1.15606936416 | 173 | 181 | 163 | 1408959 | 166.57828469 | DE |
| 12 | -11.2 | -6.14709110867 | 182.2 | 195 | 163 | 2093817 | 178.22653083 | DE |
| 26 | 3 | 1.78571428571 | 168 | 200.6 | 163 | 1501316 | 181.05136434 | DE |
| 52 | 6.4 | 3.88821385176 | 164.6 | 200.6 | 149.8 | 1227848 | 180.99600508 | DE |
| 156 | 36.6 | 27.2321428571 | 134.4 | 200.6 | 118.4 | 901457 | 164.74204495 | DE |
| 260 | -16.63 | -8.86318818952 | 187.63 | 532.8 | 105.14 | 737327 | 173.24718421 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 171 | 2.25 | 1.33 | 171 | 171 | 171 | 4909406 |
| 1714062600 | 168.75 | -1.5 | -0.88 | 168.5 | 172.75 | 166.25 | 216084 |
| 1713976200 | 170.25 | 3.25 | 1.95 | 168 | 172 | 168 | 240190 |
| 1713889800 | 167 | 1.25 | 0.75 | 165.5 | 169 | 163.25 | 4593011 |
| 1713803400 | 165.75 | 0.5 | 0.30 | 170.5 | 170.5 | 163 | 17673739 |
| 1713544200 | 165.25 | -3 | -1.78 | 167 | 167.25 | 165 | 152705 |
| 1713457800 | 168.25 | -1 | -0.59 | 168.25 | 168.25 | 168.25 | 476311 |
| 1713371400 | 169.25 | -0.5 | -0.29 | 174 | 174 | 169.25 | 149670 |
| 1713285000 | 169.75 | -6 | -3.41 | 172.5 | 175 | 166.75 | 228876 |
| 1713198600 | 175.75 | -0.5 | -0.28 | 176 | 178 | 170.25 | 143680 |
| 1712939400 | 176.25 | 5.75 | 3.37 | 175 | 181 | 171.25 | 342061 |
| 1712853000 | 170.5 | 0.5 | 0.29 | 170.5 | 170.5 | 170.5 | 138236 |
| 1712766600 | 170 | -1 | -0.58 | 170 | 170 | 170 | 139594 |
| 1712680200 | 171 | 0.25 | 0.15 | 168 | 171 | 166.75 | 124313 |
| 1712593800 | 170.75 | -0.5 | -0.29 | 170.75 | 170.75 | 170.75 | 120224 |
| 1712334600 | 171.25 | -2.75 | -1.58 | 171.25 | 171.25 | 171.25 | 180536 |
| 1712248200 | 174 | 3.25 | 1.90 | 170 | 174 | 169.25 | 147372 |
| 1712161800 | 170.75 | 1.5 | 0.89 | 170.75 | 170.75 | 170.75 | 140016 |
| 1712075400 | 169.25 | -5.05 | -2.90 | 173 | 173 | 169 | 154644 |
| 1711647000 | 174.3 | 1.4 | 0.81 | 173 | 174.3 | 170.5 | 3352884 |
| 1711560600 | 172.9 | 1.4 | 0.82 | 172.9 | 172.9 | 172.9 | 175584 |
| 1711474200 | 171.5 | -1.2 | -0.69 | 172.6 | 172.6 | 171.5 | 210822 |
| 1711387800 | 172.7 | -1.3 | -0.75 | 169.8 | 174.7 | 169.8 | 751668 |
| 1711128600 | 174 | 1.6 | 0.93 | 174 | 174 | 174 | 245803 |
| 1711042200 | 172.4 | -4.3 | -2.43 | 172.4 | 172.4 | 172.4 | 359892 |
| 1710955800 | 176.7 | 1.1 | 0.63 | 176.7 | 176.7 | 176.7 | 104002 |
| 1710869400 | 175.6 | 0.1 | 0.06 | 175.6 | 175.6 | 175.6 | 163826 |
| 1710783000 | 175.5 | 3.1 | 1.80 | 173.8 | 180.1 | 172 | 281922 |
| 1710523800 | 172.4 | -0.3 | -0.17 | 174 | 174.5 | 166.9 | 115630 |
| 1710437400 | 172.7 | 1.7 | 0.99 | 169.4 | 174.4 | 169.4 | 543729 |
| 1710351000 | 171 | -1.5 | -0.87 | 172.6 | 172.6 | 170.7 | 3253035 |
| 1710264600 | 172.5 | -2.2 | -1.26 | 173.8 | 177.6 | 171.6 | 127369 |
| 1710178200 | 174.7 | 1.3 | 0.75 | 172 | 176 | 171.3 | 592172 |
| 1709919000 | 173.4 | 4 | 2.36 | 173.4 | 173.4 | 173.4 | 317811 |
| 1709832600 | 169.4 | 1 | 0.59 | 167.8 | 171.8 | 166.4 | 141758 |
| 1709746200 | 168.4 | -2 | -1.17 | 171.2 | 171.7 | 165.6 | 190981 |
| 1709659800 | 170.4 | -4.4 | -2.52 | 172.8 | 175.9 | 168.4 | 687326 |
| 1709573400 | 174.8 | -1.4 | -0.79 | 177 | 180.8 | 174.5 | 224204 |
| 1709314200 | 176.2 | -4.2 | -2.33 | 175.8 | 182.6 | 175.6 | 200964 |
| 1709227800 | 180.4 | -1 | -0.55 | 180.4 | 180.4 | 180.4 | 164653 |
| 1709141400 | 181.4 | 0.4 | 0.22 | 181.4 | 181.4 | 181.4 | 422586 |
| 1709055000 | 181 | -1.9 | -1.04 | 185.8 | 185.8 | 178.6 | 107577 |
| 1708968600 | 182.9 | -2.5 | -1.35 | 182.4 | 184.9 | 179.5 | 80050 |
| 1708709400 | 185.4 | 0 | 0.00 | 185.4 | 185.4 | 185.4 | 97801 |
| 1708623000 | 185.4 | 3.2 | 1.76 | 185.4 | 185.4 | 185.4 | 1718099 |
| 1708536600 | 182.2 | 1 | 0.55 | 187 | 187 | 181.9 | 88613 |
| 1708450200 | 181.2 | -0.4 | -0.22 | 181.2 | 181.2 | 181.2 | 132007 |
| 1708363800 | 181.6 | 0.8 | 0.44 | 180.8 | 183.8 | 180.8 | 1 |
| 1708104600 | 180.8 | 0.1 | 0.06 | 178.8 | 185.6 | 178.8 | 54515880 |
| 1708018200 | 180.7 | -2.9 | -1.58 | 183.4 | 183.4 | 178.3 | 100346 |
| 1707931800 | 183.6 | -2.1 | -1.13 | 185.8 | 188.8 | 182.6 | 148157 |
| 1707845400 | 185.7 | -2.3 | -1.22 | 185.7 | 185.7 | 185.7 | 25135268 |
| 1707759000 | 188 | -2.2 | -1.16 | 188 | 188 | 188 | 184745 |
| 1707499800 | 190.2 | -1 | -0.52 | 190.2 | 190.2 | 190.2 | 151077 |
| 1707413400 | 191.2 | 4.7 | 2.52 | 183.8 | 194.3 | 183.8 | 195946 |
| 1707327000 | 186.5 | -8.5 | -4.36 | 180 | 187.4 | 180 | 173848 |
| 1707240600 | 195 | 3.2 | 1.67 | 191.8 | 195 | 191.8 | 168737 |
| 1707154200 | 191.8 | 4.8 | 2.57 | 191.8 | 191.8 | 191.8 | 222871 |
| 1706895000 | 187 | 3.7 | 2.02 | 182.2 | 189.2 | 178.6 | 230473 |
| 1706808600 | 183.3 | -2.5 | -1.35 | 183.3 | 183.3 | 183.3 | 169733 |
| 1706722200 | 185.8 | -3 | -1.59 | 185.8 | 185.8 | 185.8 | 149237 |
| 1706635800 | 188.8 | -2 | -1.05 | 188.8 | 188.8 | 188.8 | 704571 |
| 1706549400 | 190.8 | -2.4 | -1.24 | 190.8 | 190.8 | 190.8 | 112972 |
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
