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 | 9.5 | 5.13513513514 | 185 | 194.5 | 179 | 1438733 | 190.66151347 | DE |
| 4 | 30.5 | 18.5975609756 | 164 | 194.5 | 161 | 509512 | 185.40458378 | DE |
| 12 | 31.5 | 19.3251533742 | 163 | 194.5 | 156 | 280475 | 177.59549053 | DE |
| 26 | 58 | 42.4908424908 | 136.5 | 194.5 | 127.5 | 223289 | 161.6370922 | DE |
| 52 | 88.5 | 83.4905660377 | 106 | 194.5 | 95.4 | 419914 | 136.66065291 | DE |
| 156 | 13.5 | 7.45856353591 | 181 | 194.5 | 95.4 | 281075 | 139.01792393 | DE |
| 260 | 70 | 56.2248995984 | 124.5 | 194.5 | 84 | 455791 | 124.61162261 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 194.5 | 3.5 | 1.83 | 190 | 194.5 | 189.5 | 351743 |
| 1726849800 | 191 | 1.5 | 0.79 | 189 | 194.5 | 185 | 1158846 |
| 1726763400 | 189.5 | 7.5 | 4.12 | 183 | 189.5 | 182.5 | 356210 |
| 1726677000 | 182 | -5 | -2.67 | 185 | 186.5 | 182 | 350369 |
| 1726590600 | 187 | -5 | -2.60 | 189.5 | 190 | 185.5 | 815112 |
| 1726504200 | 192 | 13 | 7.26 | 185 | 192 | 179 | 4513126 |
| 1726245000 | 179 | 4 | 2.29 | 174.5 | 181 | 171.5 | 422915 |
| 1726158600 | 175 | 8 | 4.79 | 170 | 175 | 168 | 515361 |
| 1726072200 | 167 | -1 | -0.60 | 167.5 | 168.5 | 166 | 272000 |
| 1725985800 | 168 | 0 | 0.00 | 168 | 168 | 164.5 | 26550 |
| 1725899400 | 168 | 1.5 | 0.90 | 161 | 170 | 161 | 259433 |
| 1725640200 | 166.5 | 2.5 | 1.52 | 166 | 166.5 | 164.5 | 65051 |
| 1725553800 | 164 | 0 | 0.00 | 165 | 165 | 164 | 33608 |
| 1725467400 | 164 | -1 | -0.61 | 165 | 169.5 | 164 | 60938 |
| 1725381000 | 165 | 0 | 0.00 | 164.5 | 166 | 164.5 | 49076 |
| 1725294600 | 165 | 0 | 0.00 | 165 | 166.5 | 165 | 113072 |
| 1725035400 | 165 | 0.5 | 0.30 | 164.5 | 166 | 164.5 | 117532 |
| 1724949000 | 164.5 | 0.5 | 0.30 | 167 | 167 | 164.5 | 106363 |
| 1724862600 | 164 | -6 | -3.53 | 166.5 | 166.5 | 164 | 286835 |
| 1724776200 | 170 | 10 | 6.25 | 164 | 170 | 164 | 158337 |
| 1724430600 | 160 | -4.5 | -2.74 | 160.5 | 162.5 | 160 | 193808 |
| 1724344200 | 164.5 | 4.5 | 2.81 | 161 | 164.5 | 161 | 32096 |
| 1724257800 | 160 | -2 | -1.23 | 162 | 163 | 159 | 101966 |
| 1724171400 | 162 | 0.5 | 0.31 | 160 | 162.5 | 159.5 | 72689 |
| 1724085000 | 161.5 | 3.5 | 2.22 | 157.5 | 161.5 | 157.5 | 50230 |
| 1723825800 | 158 | -4 | -2.47 | 163 | 163 | 156 | 90541 |
| 1723739400 | 162 | -1 | -0.61 | 160.5 | 162.5 | 160.5 | 79723 |
| 1723653000 | 163 | -7 | -4.12 | 163 | 164 | 162 | 178736 |
| 1723566600 | 170 | 0 | 0.00 | 163.5 | 170 | 163.5 | 57288 |
| 1723480200 | 170 | 4 | 2.41 | 170 | 170 | 170 | 44673 |
| 1723221000 | 166 | 1.5 | 0.91 | 167 | 169.5 | 166 | 75624 |
| 1723134600 | 164.5 | 1.5 | 0.92 | 166 | 168 | 164 | 712787 |
| 1723048200 | 163 | -2 | -1.21 | 165.5 | 165.5 | 163 | 75316 |
| 1722961800 | 165 | 1.5 | 0.92 | 164 | 166.5 | 164 | 193327 |
| 1722875400 | 163.5 | -4.5 | -2.68 | 165 | 167 | 163.5 | 140997 |
| 1722616200 | 168 | 3.5 | 2.13 | 166 | 168.5 | 166 | 212694 |
| 1722529800 | 164.5 | -1.5 | -0.90 | 166 | 166 | 164.5 | 26897 |
| 1722443400 | 166 | 0 | 0.00 | 165.5 | 166.5 | 165 | 47741 |
| 1722357000 | 166 | 0 | 0.00 | 165 | 166 | 165 | 80832 |
| 1722270600 | 166 | -0.5 | -0.30 | 167 | 167.5 | 165.5 | 87121 |
| 1722011400 | 166.5 | 1.5 | 0.91 | 165 | 167 | 165 | 114140 |
| 1721925000 | 165 | -2.5 | -1.49 | 168 | 168.5 | 165 | 109089 |
| 1721838600 | 167.5 | -0.5 | -0.30 | 172.5 | 172.5 | 167.5 | 71112 |
| 1721752200 | 168 | -3 | -1.75 | 171 | 173.5 | 165 | 289741 |
| 1721665800 | 171 | -3 | -1.72 | 175.5 | 175.5 | 171 | 76974 |
| 1721406600 | 174 | 1 | 0.58 | 175.5 | 177.5 | 172.5 | 174547 |
| 1721320200 | 173 | -2 | -1.14 | 175.5 | 175.5 | 172 | 217820 |
| 1721233800 | 175 | 4 | 2.34 | 172 | 175 | 170 | 195873 |
| 1721147400 | 171 | 0.5 | 0.29 | 171.5 | 172 | 170.5 | 1058767 |
| 1721061000 | 170.5 | 6 | 3.65 | 160 | 171.5 | 160 | 432007 |
| 1720801800 | 164.5 | 3.5 | 2.17 | 166 | 166.5 | 164 | 41249 |
| 1720715400 | 161 | -5 | -3.01 | 166.5 | 167 | 161 | 36826 |
| 1720629000 | 166 | 0.5 | 0.30 | 166 | 167.5 | 161.5 | 701664 |
| 1720542600 | 165.5 | 5 | 3.12 | 162 | 165.5 | 160 | 150819 |
| 1720456200 | 160.5 | 3.5 | 2.23 | 165.5 | 166 | 158.5 | 137762 |
| 1720197000 | 157 | -2 | -1.26 | 161 | 161 | 157 | 46552 |
| 1720110600 | 159 | -1.5 | -0.93 | 166.5 | 166.5 | 159 | 35267 |
| 1720024200 | 160.5 | -3.5 | -2.13 | 168 | 168 | 160 | 154675 |
| 1719937800 | 164 | 8 | 5.13 | 164 | 168 | 163 | 165833 |
| 1719851400 | 156 | -3.5 | -2.19 | 163 | 163 | 156 | 101475 |
| 1719592200 | 159.5 | 2.5 | 1.59 | 160.5 | 160.5 | 159.5 | 150441 |
| 1719505800 | 157 | 11 | 7.53 | 152.5 | 163.5 | 152.5 | 486515 |
| 1719419400 | 146 | 0 | 0.00 | 146 | 146 | 146 | 15390 |
| 1719333000 | 146 | -0.5 | -0.34 | 145 | 148 | 145 | 43453 |
| 1719246600 | 146.5 | -3 | -2.01 | 147 | 149 | 144.5 | 158360 |
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
