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 | 30 | 12.2950819672 | 244 | 273.5 | 241.5 | 451965 | 256.14446628 | DE |
| 4 | 49 | 21.7777777778 | 225 | 273.5 | 220.5 | 596038 | 241.07258546 | DE |
| 12 | 140.6 | 105.397301349 | 133.4 | 273.5 | 132 | 510897 | 204.9832339 | DE |
| 26 | 177.5 | 183.937823834 | 96.5 | 273.5 | 87.6 | 527225 | 149.08052163 | DE |
| 52 | 97 | 54.802259887 | 177 | 273.5 | 87.6 | 446459 | 140.62384746 | DE |
| 156 | -235 | -46.1689587426 | 509 | 514 | 87.6 | 454902 | 232.37842435 | DE |
| 260 | 194.8 | 245.95959596 | 79.2 | 554 | 75.8 | 445366 | 238.12934633 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 274 | 13 | 4.98 | 256.5 | 274 | 256.5 | 2366294 |
| 1714062600 | 261 | 8.5 | 3.37 | 256 | 262.5 | 250 | 905355 |
| 1713976200 | 252.5 | -4.5 | -1.75 | 257 | 257 | 251 | 207432 |
| 1713889800 | 257 | 6.5 | 2.59 | 252 | 261 | 251 | 583976 |
| 1713803400 | 250.5 | 4.5 | 1.83 | 246 | 252.5 | 246 | 349411 |
| 1713544200 | 246 | -1.5 | -0.61 | 244 | 246.5 | 241.5 | 213651 |
| 1713457800 | 247.5 | 2 | 0.81 | 245 | 247.5 | 243 | 260620 |
| 1713371400 | 245.5 | 9.5 | 4.03 | 237.5 | 246 | 237.5 | 301029 |
| 1713285000 | 236 | -2 | -0.84 | 236.5 | 237 | 231 | 361658 |
| 1713198600 | 238 | 0 | 0.00 | 236.5 | 240 | 236.5 | 293337 |
| 1712939400 | 238 | -3 | -1.24 | 244.5 | 244.5 | 238 | 520310 |
| 1712853000 | 241 | 3 | 1.26 | 240.5 | 245 | 237 | 491671 |
| 1712766600 | 238 | -3 | -1.24 | 240 | 245 | 231.5 | 1242631 |
| 1712680200 | 241 | 0 | 0.00 | 243.5 | 245.5 | 239 | 725273 |
| 1712593800 | 241 | 6.5 | 2.77 | 235.5 | 243 | 235.5 | 1516907 |
| 1712334600 | 234.5 | 2.5 | 1.08 | 221 | 235 | 221 | 320145 |
| 1712248200 | 232 | 0.5 | 0.22 | 234 | 238 | 230 | 761675 |
| 1712161800 | 231.5 | 3.5 | 1.54 | 222.5 | 232 | 222.5 | 621778 |
| 1712075400 | 228 | 10.5 | 4.83 | 225 | 228 | 220.5 | 1051825 |
| 1711647000 | 217.5 | -2 | -0.91 | 217 | 222 | 214 | 853414 |
| 1711560600 | 219.5 | 31.5 | 16.76 | 195 | 221.5 | 195 | 5063554 |
| 1711474200 | 188 | 1 | 0.53 | 187.4 | 188 | 186 | 323017 |
| 1711387800 | 187 | 1.6 | 0.86 | 185.4 | 188 | 184 | 1142434 |
| 1711128600 | 185.4 | 1.4 | 0.76 | 190 | 190 | 182.2 | 347877 |
| 1711042200 | 184 | 4 | 2.22 | 182 | 184.4 | 179.6 | 400424 |
| 1710955800 | 180 | 6.2 | 3.57 | 180 | 181.4 | 172 | 437133 |
| 1710869400 | 173.8 | 6.4 | 3.82 | 170 | 174.2 | 170 | 927908 |
| 1710783000 | 167.4 | -0.2 | -0.12 | 167.8 | 167.8 | 166 | 136818 |
| 1710523800 | 167.6 | -1.2 | -0.71 | 168.2 | 169.6 | 167 | 604079 |
| 1710437400 | 168.8 | 2.4 | 1.44 | 168.6 | 169.8 | 167.19999 | 135542 |
| 1710351000 | 166.4 | 2.2 | 1.34 | 165.6 | 167.19999 | 164.19999 | 588728 |
| 1710264600 | 164.19999 | -0.8 | -0.48 | 166 | 166 | 164 | 205886 |
| 1710178200 | 165 | -0.8 | -0.48 | 165.8 | 166 | 161.4 | 286042 |
| 1709919000 | 165.8 | -2 | -1.19 | 173.8 | 173.8 | 165 | 160953 |
| 1709832600 | 167.8 | -1.2 | -0.71 | 168.6 | 170.8 | 166.6 | 187075 |
| 1709746200 | 169 | 1 | 0.60 | 168 | 171 | 166.8 | 258118 |
| 1709659800 | 168 | -0.8 | -0.47 | 168.4 | 169.2 | 166.8 | 142007 |
| 1709573400 | 168.8 | 1.6 | 0.96 | 168.8 | 169.8 | 167 | 80621 |
| 1709314200 | 167.19999 | 0.2 | 0.12 | 167.6 | 168.8 | 164.8 | 154286 |
| 1709227800 | 167 | -0.4 | -0.24 | 167.4 | 168.4 | 166 | 356142 |
| 1709141400 | 167.4 | 1.2 | 0.72 | 166.19999 | 167.8 | 163.6 | 194810 |
| 1709055000 | 166.19999 | -0.6 | -0.36 | 173.8 | 173.8 | 164.6 | 105293 |
| 1708968600 | 166.8 | 1.6 | 0.97 | 164.8 | 167.19999 | 162.4 | 222255 |
| 1708709400 | 165.19999 | -1.4 | -0.84 | 167 | 167 | 164 | 125473 |
| 1708623000 | 166.6 | 0.4 | 0.24 | 167 | 167.4 | 165.19999 | 131013 |
| 1708536600 | 166.19999 | 2.6 | 1.59 | 172.8 | 172.8 | 162 | 273641 |
| 1708450200 | 163.6 | -3.4 | -2.04 | 170 | 170.2 | 162.4 | 345911 |
| 1708363800 | 167 | -1.4 | -0.83 | 167.19999 | 169.4 | 166.8 | 85224 |
| 1708104600 | 168.4 | 0.4 | 0.24 | 168 | 168.4 | 165.6 | 178997 |
| 1708018200 | 168 | -2 | -1.18 | 172 | 172 | 167 | 296445 |
| 1707931800 | 170 | 3 | 1.80 | 168 | 172.4 | 167.4 | 332120 |
| 1707845400 | 167 | 4.6 | 2.83 | 164.19999 | 168.6 | 162.4 | 629061 |
| 1707759000 | 162.4 | 1.8 | 1.12 | 163 | 163.19999 | 161.4 | 333196 |
| 1707499800 | 160.6 | 0.8 | 0.50 | 162.6 | 162.6 | 159.19999 | 231691 |
| 1707413400 | 159.8 | 0.6 | 0.38 | 160 | 160.4 | 157.8 | 138655 |
| 1707327000 | 159.19999 | 1 | 0.63 | 157.6 | 161.6 | 152.6 | 554739 |
| 1707240600 | 158.19999 | 1.2 | 0.76 | 160 | 160 | 151 | 293107 |
| 1707154200 | 157 | 24.2 | 18.22 | 138.8 | 158.6 | 138.8 | 1416459 |
| 1706895000 | 132.8 | 0.6 | 0.45 | 133.4 | 133.4 | 132 | 223185 |
| 1706808600 | 132.19999 | -3.6 | -2.65 | 135.8 | 135.8 | 132 | 184582 |
| 1706722200 | 135.8 | 0.4 | 0.30 | 137 | 137 | 134.8 | 125955 |
| 1706635800 | 135.4 | 0 | 0.00 | 135.19999 | 136.8 | 134.6 | 185700 |
| 1706549400 | 135.4 | -2 | -1.46 | 137.4 | 137.4 | 134.6 | 197223 |
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
