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 | 2 | 1.17994100295 | 169.5 | 171.5 | 169 | 225632 | 170.9123118 | DE |
| 4 | 0.5 | 0.292397660819 | 171 | 174 | 165 | 312876 | 172.37552641 | DE |
| 12 | 0 | 0 | 171.5 | 174 | 164 | 339149 | 169.95435301 | DE |
| 26 | 2 | 1.17994100295 | 169.5 | 174 | 164 | 314463 | 171.09968089 | DE |
| 52 | 2 | 1.17994100295 | 169.5 | 174 | 164 | 310728 | 170.91021239 | DE |
| 156 | -15 | -8.04289544236 | 186.5 | 189.5 | 142.5 | 251029 | 167.47137813 | DE |
| 260 | -24.75 | -12.6114649682 | 196.25 | 203 | 122 | 223281 | 172.70797877 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 171.5 | 0.5 | 0.29 | 170.5 | 171.5 | 170.5 | 271506 |
| 1737480600 | 171 | 0 | 0.00 | 170 | 171 | 170 | 146106 |
| 1737394200 | 171 | 0.5 | 0.29 | 170 | 171 | 170 | 241191 |
| 1737135000 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170 | 168125 |
| 1737048600 | 170.5 | -0.5 | -0.29 | 169.5 | 170.5 | 169 | 301234 |
| 1736962200 | 171 | -1.5 | -0.87 | 172.5 | 172.5 | 171 | 395935 |
| 1736875800 | 172.5 | 0.5 | 0.29 | 172.5 | 172.5 | 172 | 314915 |
| 1736789400 | 172 | -1 | -0.58 | 172.5 | 173 | 172 | 278947 |
| 1736530200 | 173 | -0.5 | -0.29 | 172 | 173 | 169.5 | 392966 |
| 1736443800 | 173.5 | 3.5 | 2.06 | 174 | 174 | 171.5 | 267611 |
| 1736357400 | 170 | -3.5 | -2.02 | 173.5 | 173.5 | 165 | 483635 |
| 1736271000 | 173.5 | 0 | 0.00 | 173.5 | 173.5 | 173.5 | 521602 |
| 1736184600 | 173.5 | -0.5 | -0.29 | 173.5 | 173.5 | 173.5 | 301279 |
| 1735925400 | 174 | 0 | 0.00 | 173.5 | 174 | 173.5 | 347397 |
| 1735839000 | 174 | 0 | 0.00 | 174 | 174 | 174 | 363038 |
| 1735666200 | 174 | 0.25 | 0.14 | 174 | 174 | 173.5 | 80809 |
| 1735579800 | 173.75 | 1.75 | 1.02 | 172 | 173.75 | 171 | 535155 |
| 1735320600 | 172 | 2 | 1.18 | 171 | 172 | 171 | 220316 |
| 1735061400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 181254 |
| 1734975000 | 170 | 1 | 0.59 | 169 | 170 | 168.5 | 353154 |
| 1734715800 | 169 | -4 | -2.31 | 169.5 | 171 | 168.5 | 295181 |
| 1734629400 | 173 | 9 | 5.49 | 167 | 173 | 167 | 256652 |
| 1734543000 | 164 | -6 | -3.53 | 168 | 170 | 164 | 255646 |
| 1734456600 | 170 | -1 | -0.58 | 170 | 172.5 | 168 | 313805 |
| 1734370200 | 171 | 3.5 | 2.09 | 167.5 | 171 | 167 | 245530 |
| 1734111000 | 167.5 | 1.5 | 0.90 | 166 | 171.5 | 166 | 357339 |
| 1734024600 | 166 | -2.5 | -1.48 | 169 | 169 | 166 | 480236 |
| 1733938200 | 168.5 | -2.5 | -1.46 | 168.5 | 169 | 168.5 | 270415 |
| 1733851800 | 171 | 2.5 | 1.48 | 171 | 171 | 171 | 259132 |
| 1733765400 | 168.5 | -1.5 | -0.88 | 166 | 169.5 | 166 | 389004 |
| 1733506200 | 170 | 0 | 0.00 | 170 | 172 | 165 | 649159 |
| 1733419800 | 170 | -1 | -0.58 | 171 | 171 | 170 | 276486 |
| 1733333400 | 171 | 0.5 | 0.29 | 171 | 171 | 170 | 244998 |
| 1733247000 | 170.5 | 2.5 | 1.49 | 170.5 | 170.5 | 169.5 | 297539 |
| 1733160600 | 168 | -1 | -0.59 | 170 | 170 | 168 | 318965 |
| 1732901400 | 169 | 4 | 2.42 | 166.5 | 169 | 166.5 | 171467 |
| 1732815000 | 165 | -3 | -1.79 | 166.5 | 166.5 | 165 | 221758 |
| 1732728600 | 168 | 1.5 | 0.90 | 168.5 | 168.5 | 165 | 381342 |
| 1732642200 | 166.5 | 1 | 0.60 | 166 | 168 | 166 | 356318 |
| 1732555800 | 165.5 | -1 | -0.60 | 168 | 168 | 165.5 | 352903 |
| 1732296600 | 166.5 | -1 | -0.60 | 165.5 | 167 | 165 | 1819743 |
| 1732210200 | 167.5 | -0.5 | -0.30 | 168.5 | 168.5 | 166 | 379709 |
| 1732123800 | 168 | -3.25 | -1.90 | 170 | 170.5 | 168 | 424977 |
| 1732037400 | 171.25 | -0.25 | -0.15 | 170.5 | 171.25 | 170.5 | 374474 |
| 1731951000 | 171.5 | 0.5 | 0.29 | 171.5 | 171.5 | 170.5 | 565627 |
| 1731691800 | 171 | -1 | -0.58 | 171 | 172 | 171 | 189120 |
| 1731605400 | 172 | 0.5 | 0.29 | 172 | 172 | 171 | 219452 |
| 1731519000 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171 | 152120 |
| 1731432600 | 171.5 | -0.25 | -0.15 | 171.5 | 171.5 | 171.5 | 323034 |
| 1731346200 | 171.75 | 0.25 | 0.15 | 171 | 171.75 | 171 | 554950 |
| 1731087000 | 171.5 | 0 | 0.00 | 171.5 | 171.5 | 171.5 | 221568 |
| 1731000600 | 171.5 | 0.25 | 0.15 | 171.5 | 171.5 | 171.5 | 270659 |
| 1730914200 | 171.25 | 0 | 0.00 | 171 | 171.5 | 171 | 87963 |
| 1730827800 | 171.25 | 0.75 | 0.44 | 171 | 171.5 | 171 | 249398 |
| 1730741400 | 170.5 | 6.5 | 3.96 | 170 | 171 | 170 | 191359 |
| 1730482200 | 164 | -7 | -4.09 | 171 | 171 | 164 | 320549 |
| 1730395800 | 171 | -0.5 | -0.29 | 171.5 | 172 | 170.5 | 426752 |
| 1730309400 | 171.5 | 0 | 0.00 | 172 | 172 | 171.5 | 315379 |
| 1730223000 | 171.5 | -0.5 | -0.29 | 172 | 172 | 171.5 | 196709 |
| 1730136600 | 172 | 0.5 | 0.29 | 172 | 172 | 172 | 245401 |
| 1729873800 | 171.5 | 0 | 0.00 | 172 | 172 | 171.5 | 327821 |
| 1729787400 | 171.5 | -0.5 | -0.29 | 171.5 | 171.5 | 171.5 | 137879 |
| 1729701000 | 172 | 0.5 | 0.29 | 172 | 172 | 171.5 | 693858 |
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
