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 | 6 | 3.48837209302 | 172 | 177.6 | 168 | 711014 | 171.05070422 | DE |
| 4 | -0.6 | -0.3359462486 | 178.6 | 184.2 | 168 | 808715 | 177.33161777 | DE |
| 12 | 6 | 3.48837209302 | 172 | 184.2 | 161.4 | 576039 | 173.21378664 | DE |
| 26 | 27.2 | 18.0371352785 | 150.8 | 184.2 | 144.4 | 639836 | 165.08100131 | DE |
| 52 | -29 | -14.0096618357 | 207 | 211 | 130.2 | 659332 | 167.142666 | DE |
| 156 | -132.5 | -42.6731078905 | 310.5 | 366 | 130.2 | 636865 | 226.15095738 | DE |
| 260 | -250.6 | -58.469435371 | 428.6 | 459 | 130.2 | 562159 | 260.80857373 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 169.8 | -1.6 | -0.93 | 173.4 | 173.4 | 169 | 1358196 |
| 1714062600 | 171.4 | -1.6 | -0.92 | 173.6 | 175.2 | 170 | 479720 |
| 1713976200 | 173 | 1.4 | 0.82 | 171.6 | 173.4 | 170.4 | 577888 |
| 1713889800 | 171.6 | 0.4 | 0.23 | 171 | 172 | 168 | 586438 |
| 1713803400 | 171.2 | -3.2 | -1.83 | 172 | 175.4 | 171 | 552827 |
| 1713544200 | 174.4 | -2.8 | -1.58 | 176 | 177.2 | 173 | 1043130 |
| 1713457800 | 177.2 | -1.8 | -1.01 | 179.8 | 180.2 | 176.6 | 968489 |
| 1713371400 | 179 | -1 | -0.56 | 180.6 | 181.4 | 179 | 648388 |
| 1713285000 | 180 | -0.6 | -0.33 | 176.4 | 180.4 | 176.4 | 381150 |
| 1713198600 | 180.6 | -0.8 | -0.44 | 184.2 | 184.2 | 179.4 | 671045 |
| 1712939400 | 181.4 | 0.4 | 0.22 | 184.2 | 184.2 | 181 | 779665 |
| 1712853000 | 181 | 0.2 | 0.11 | 181.6 | 182.8 | 180.6 | 346693 |
| 1712766600 | 180.8 | -1 | -0.55 | 182.8 | 183 | 179.4 | 556309 |
| 1712680200 | 181.8 | 1 | 0.55 | 180 | 181.8 | 180 | 341945 |
| 1712593800 | 180.8 | -1.6 | -0.88 | 182.4 | 182.6 | 180.8 | 460971 |
| 1712334600 | 182.4 | 0.8 | 0.44 | 177.6 | 182.4 | 176.2 | 789180 |
| 1712248200 | 181.6 | 4.2 | 2.37 | 178.8 | 181.6 | 177.4 | 1419138 |
| 1712161800 | 177.4 | -0.6 | -0.34 | 178.4 | 180.4 | 175.8 | 1017006 |
| 1712075400 | 178 | 2.2 | 1.25 | 178.6 | 179.8 | 174.8 | 2387401 |
| 1711647000 | 175.8 | 5.6 | 3.29 | 166.19999 | 176.2 | 166.19999 | 449439 |
| 1711560600 | 170.2 | -0.6 | -0.35 | 166.19999 | 171.4 | 166.19999 | 2749999 |
| 1711474200 | 170.8 | -0.6 | -0.35 | 171.2 | 171.4 | 166.4 | 389910 |
| 1711387800 | 171.4 | -5.2 | -2.94 | 172.6 | 177 | 171.4 | 282746 |
| 1711128600 | 176.6 | 1.6 | 0.91 | 175 | 177.4 | 174 | 378779 |
| 1711042200 | 175 | 1.6 | 0.92 | 178.6 | 178.6 | 172.8 | 478471 |
| 1710955800 | 173.4 | 8 | 4.84 | 165.8 | 176.2 | 165.8 | 578446 |
| 1710869400 | 165.4 | -8.2 | -4.72 | 169.6 | 172 | 161.4 | 1030768 |
| 1710783000 | 173.6 | 2 | 1.17 | 177.2 | 177.2 | 173.6 | 282758 |
| 1710523800 | 171.6 | -3.8 | -2.17 | 179 | 179 | 171.6 | 1987053 |
| 1710437400 | 175.4 | -0.4 | -0.23 | 177 | 178.8 | 175.4 | 228669 |
| 1710351000 | 175.8 | -0.8 | -0.45 | 175 | 178 | 175 | 738102 |
| 1710264600 | 176.6 | 1.2 | 0.68 | 175.4 | 178.2 | 174.6 | 205198 |
| 1710178200 | 175.4 | -2.6 | -1.46 | 177.4 | 178.2 | 174 | 175851 |
| 1709919000 | 178 | 3 | 1.71 | 176 | 178.2 | 174.4 | 280918 |
| 1709832600 | 175 | 1.6 | 0.92 | 173 | 176.8 | 172.8 | 158797 |
| 1709746200 | 173.4 | 2 | 1.17 | 167 | 177.2 | 167 | 258264 |
| 1709659800 | 171.4 | 1.2 | 0.71 | 171.8 | 171.8 | 170 | 176058 |
| 1709573400 | 170.2 | -1.6 | -0.93 | 170.6 | 173 | 169.8 | 272118 |
| 1709314200 | 171.8 | 5.2 | 3.12 | 162.4 | 171.8 | 162.4 | 532306 |
| 1709227800 | 166.6 | 1.2 | 0.73 | 169 | 169 | 165.6 | 817289 |
| 1709141400 | 165.4 | 2.6 | 1.60 | 163.6 | 165.4 | 161.6 | 711563 |
| 1709055000 | 162.8 | 0.2 | 0.12 | 163.8 | 164.19999 | 161.4 | 421913 |
| 1708968600 | 162.6 | -0.6 | -0.37 | 164 | 164.6 | 161.4 | 652217 |
| 1708709400 | 163.19999 | 0 | 0.00 | 164.6 | 164.6 | 161.8 | 585780 |
| 1708623000 | 163.19999 | -0.8 | -0.49 | 165 | 165 | 163 | 150003 |
| 1708536600 | 164 | -3 | -1.80 | 167 | 167.4 | 164 | 560372 |
| 1708450200 | 167 | -3.2 | -1.88 | 167.6 | 169.6 | 167 | 192965 |
| 1708363800 | 170.2 | -2.4 | -1.39 | 170 | 172.8 | 170 | 259536 |
| 1708104600 | 172.6 | 4.6 | 2.74 | 172.2 | 173 | 169 | 149174 |
| 1708018200 | 168 | 1.6 | 0.96 | 167.8 | 168.8 | 167.19999 | 140313 |
| 1707931800 | 166.4 | 0.2 | 0.12 | 165.6 | 167.8 | 165 | 226044 |
| 1707845400 | 166.19999 | -1.8 | -1.07 | 168.2 | 168.4 | 163.19999 | 222887 |
| 1707759000 | 168 | 4.6 | 2.82 | 165 | 168 | 163.4 | 128679 |
| 1707499800 | 163.4 | -4.2 | -2.51 | 170.2 | 170.2 | 163.4 | 98033 |
| 1707413400 | 167.6 | 2 | 1.21 | 168.2 | 169.2 | 166.6 | 189872 |
| 1707327000 | 165.6 | -2.6 | -1.55 | 168.4 | 168.4 | 164.4 | 305798 |
| 1707240600 | 168.2 | 1.2 | 0.72 | 168 | 168.6 | 163.8 | 335152 |
| 1707154200 | 167 | -4 | -2.34 | 172 | 172 | 167 | 262462 |
| 1706895000 | 171 | -1.4 | -0.81 | 176 | 176 | 168.4 | 586086 |
| 1706808600 | 172.4 | -0.6 | -0.35 | 171 | 174.6 | 171 | 283884 |
| 1706722200 | 173 | 1.2 | 0.70 | 173.4 | 174.2 | 172.8 | 299214 |
| 1706635800 | 171.8 | -0.6 | -0.35 | 171 | 172.6 | 170 | 393060 |
| 1706549400 | 172.4 | -0.6 | -0.35 | 171.6 | 172.8 | 168.8 | 115046 |
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
