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 | 3 | 1.6620498615 | 180.5 | 185 | 179.5 | 236215 | 181.43205523 | DE |
| 4 | 4 | 2.22841225627 | 179.5 | 187 | 175 | 187635 | 180.05480745 | DE |
| 12 | 2 | 1.10192837466 | 181.5 | 192 | 175 | 217978 | 182.44327678 | DE |
| 26 | 8.5 | 4.85714285714 | 175 | 215 | 170 | 158560 | 184.86931568 | DE |
| 52 | -51.5 | -21.914893617 | 235 | 250 | 170 | 104739 | 192.72933267 | DE |
| 156 | -94.5 | -33.9928057554 | 278 | 345 | 170 | 112253 | 256.72836207 | DE |
| 260 | -84.5 | -31.5298507463 | 268 | 350 | 170 | 117822 | 256.14501222 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 183.5 | 2 | 1.10 | 184.5 | 185 | 179.5 | 287378 |
| 1714062600 | 181.5 | 0.5 | 0.28 | 179.5 | 185 | 179.5 | 829851 |
| 1713976200 | 181 | -1 | -0.55 | 180.5 | 183 | 180.5 | 149621 |
| 1713889800 | 182 | 1 | 0.55 | 180 | 183.5 | 180 | 36663 |
| 1713803400 | 181 | -1 | -0.55 | 185 | 185 | 180 | 106240 |
| 1713544200 | 182 | 0.5 | 0.28 | 180.5 | 182 | 180 | 58702 |
| 1713457800 | 181.5 | 1.5 | 0.83 | 179.5 | 182 | 179.5 | 54977 |
| 1713371400 | 180 | 1 | 0.56 | 180.5 | 182 | 179.5 | 117360 |
| 1713285000 | 179 | -1 | -0.56 | 180 | 180 | 177 | 349259 |
| 1713198600 | 180 | 1 | 0.56 | 180 | 180 | 180 | 650659 |
| 1712939400 | 179 | 4 | 2.29 | 179 | 182 | 178 | 443831 |
| 1712853000 | 175 | -1 | -0.57 | 178.5 | 178.5 | 175 | 34173 |
| 1712766600 | 176 | -2 | -1.12 | 179 | 179 | 176 | 63410 |
| 1712680200 | 178 | 0 | 0.00 | 178 | 178 | 178 | 168323 |
| 1712593800 | 178 | -3 | -1.66 | 187 | 187 | 178 | 49257 |
| 1712334600 | 181 | 2.5 | 1.40 | 180.5 | 181 | 179 | 26307 |
| 1712248200 | 178.5 | -3.5 | -1.92 | 180 | 181 | 178.5 | 125679 |
| 1712161800 | 182 | 0 | 0.00 | 181 | 184.5 | 180 | 67262 |
| 1712075400 | 182 | 2 | 1.11 | 179.5 | 183 | 179.5 | 45859 |
| 1711647000 | 180 | -0.5 | -0.28 | 179 | 182 | 179 | 90490 |
| 1711560600 | 180.5 | -1.5 | -0.82 | 182 | 183.5 | 178.5 | 491496 |
| 1711474200 | 182 | -0.5 | -0.27 | 181.5 | 188 | 181 | 235362 |
| 1711387800 | 182.5 | -1.5 | -0.82 | 187 | 187 | 180 | 358576 |
| 1711128600 | 184 | 1.5 | 0.82 | 181 | 184 | 178.5 | 86050 |
| 1711042200 | 182.5 | 0.5 | 0.27 | 180 | 188 | 180 | 119212 |
| 1710955800 | 182 | -2 | -1.09 | 182 | 182 | 180 | 37032 |
| 1710869400 | 184 | 0 | 0.00 | 184 | 184 | 184 | 91053 |
| 1710783000 | 184 | 2 | 1.10 | 180.5 | 184 | 180.5 | 35231 |
| 1710523800 | 182 | 0.5 | 0.28 | 180.5 | 183 | 180 | 214684 |
| 1710437400 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 25771 |
| 1710351000 | 181.5 | -0.5 | -0.27 | 182 | 182 | 181.5 | 99326 |
| 1710264600 | 182 | -2 | -1.09 | 183.5 | 183.5 | 181.5 | 82331 |
| 1710178200 | 184 | 1.5 | 0.82 | 180.5 | 184 | 180 | 66869 |
| 1709919000 | 182.5 | 1.5 | 0.83 | 182.5 | 182.5 | 182.5 | 105132 |
| 1709832600 | 181 | 1 | 0.56 | 182 | 187.5 | 180.5 | 42705 |
| 1709746200 | 180 | -4.5 | -2.44 | 182 | 184 | 180 | 56270 |
| 1709659800 | 184.5 | -0.5 | -0.27 | 182.5 | 185.5 | 182.5 | 25421 |
| 1709573400 | 185 | -1 | -0.54 | 183.5 | 185 | 182 | 88275 |
| 1709314200 | 186 | 4.5 | 2.48 | 182 | 186 | 182 | 84577 |
| 1709227800 | 181.5 | -1 | -0.55 | 181.5 | 181.5 | 181.5 | 25790 |
| 1709141400 | 182.5 | 1.5 | 0.83 | 180 | 183 | 180 | 25475 |
| 1709055000 | 181 | -3 | -1.63 | 184 | 184 | 181 | 1140172 |
| 1708968600 | 184 | -5 | -2.65 | 184.5 | 185 | 184 | 61916 |
| 1708709400 | 189 | 1 | 0.53 | 188 | 189 | 188 | 49393 |
| 1708623000 | 188 | 2 | 1.08 | 188 | 188 | 188 | 9525 |
| 1708536600 | 186 | 1 | 0.54 | 189.5 | 189.5 | 186 | 82622 |
| 1708450200 | 185 | -3 | -1.60 | 189.5 | 189.5 | 185 | 26333 |
| 1708363800 | 188 | 0 | 0.00 | 188 | 188 | 188 | 48748 |
| 1708104600 | 188 | 2.5 | 1.35 | 185 | 188 | 185 | 10525 |
| 1708018200 | 185.5 | -0.5 | -0.27 | 185.5 | 186.5 | 185 | 35481 |
| 1707931800 | 186 | -4 | -2.11 | 185.5 | 190.5 | 185.5 | 91639 |
| 1707845400 | 190 | 2 | 1.06 | 188 | 192 | 187 | 85026 |
| 1707759000 | 188 | 0 | 0.00 | 187 | 191.5 | 186 | 37683 |
| 1707499800 | 188 | 4 | 2.17 | 189 | 189 | 188 | 5788 |
| 1707413400 | 184 | 0 | 0.00 | 183 | 188 | 183 | 4838896 |
| 1707327000 | 184 | 2.5 | 1.38 | 184.5 | 187 | 184 | 91518 |
| 1707240600 | 181.5 | 0.5 | 0.28 | 181.5 | 185 | 181.5 | 33802 |
| 1707154200 | 181 | -7 | -3.72 | 188 | 188 | 181 | 58323 |
| 1706895000 | 188 | 3 | 1.62 | 181.5 | 188 | 181.5 | 70756 |
| 1706808600 | 185 | -4 | -2.12 | 185 | 185 | 185 | 9064 |
| 1706722200 | 189 | 2 | 1.07 | 187 | 189 | 187 | 42468 |
| 1706635800 | 187 | -4.5 | -2.35 | 188 | 188 | 187 | 8118 |
| 1706549400 | 191.5 | 3.5 | 1.86 | 188 | 191.5 | 186 | 36384 |
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
