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 | 5 | 2.74725274725 | 182 | 187 | 180.5 | 65105 | 184.18456226 | DE |
| 4 | 15.5 | 9.03790087464 | 171.5 | 187 | 168 | 904033 | 182.69108073 | DE |
| 12 | 8 | 4.46927374302 | 179 | 187 | 168 | 410355 | 181.00181157 | DE |
| 26 | 62.5 | 50.2008032129 | 124.5 | 187 | 121.5 | 381195 | 166.7776116 | DE |
| 52 | 15.5 | 9.03790087464 | 171.5 | 187 | 119.5 | 256742 | 162.34711944 | DE |
| 156 | 42 | 28.9655172414 | 145 | 227 | 119.5 | 266789 | 169.29465328 | DE |
| 260 | -188 | -50.1333333333 | 375 | 389 | 28 | 323316 | 133.38951881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 187 | 0 | 0.00 | 183.5 | 187 | 183.5 | 31998 |
| 1714062600 | 187 | 3 | 1.63 | 184.5 | 187 | 184 | 35509 |
| 1713976200 | 184 | 1 | 0.55 | 184 | 184 | 184 | 26374 |
| 1713889800 | 183 | -0.5 | -0.27 | 182 | 184 | 182 | 27627 |
| 1713803400 | 183.5 | -0.5 | -0.27 | 182.5 | 184 | 181.5 | 37640 |
| 1713544200 | 184 | 2 | 1.10 | 182 | 184 | 180.5 | 198377 |
| 1713457800 | 182 | 0 | 0.00 | 182 | 182 | 181.5 | 23618 |
| 1713371400 | 182 | 1 | 0.55 | 184.5 | 184.5 | 181 | 61788 |
| 1713285000 | 181 | -1 | -0.55 | 182.5 | 182.5 | 180.5 | 798346 |
| 1713198600 | 182 | -1.5 | -0.82 | 182 | 185 | 180 | 286082 |
| 1712939400 | 183.5 | 6.5 | 3.67 | 178 | 185 | 175 | 13746528 |
| 1712853000 | 177 | 2 | 1.14 | 174 | 177 | 174 | 68401 |
| 1712766600 | 175 | 0 | 0.00 | 174.5 | 175 | 169 | 228261 |
| 1712680200 | 175 | 4 | 2.34 | 171 | 175 | 169 | 53496 |
| 1712593800 | 171 | -1 | -0.58 | 168 | 171 | 168 | 54908 |
| 1712334600 | 172 | -4 | -2.27 | 172 | 172 | 170 | 35192 |
| 1712248200 | 176 | 5 | 2.92 | 176 | 176 | 176 | 95624 |
| 1712161800 | 171 | 0 | 0.00 | 175 | 175 | 171 | 418148 |
| 1712075400 | 171 | -3 | -1.72 | 171.5 | 171.5 | 171 | 76666 |
| 1711647000 | 174 | -7 | -3.87 | 175 | 177 | 171 | 42784 |
| 1711560600 | 181 | 7 | 4.02 | 174 | 181 | 171.5 | 83977 |
| 1711474200 | 174 | -1 | -0.57 | 174.5 | 174.5 | 174 | 52064 |
| 1711387800 | 175 | -1 | -0.57 | 176 | 176 | 175 | 74406 |
| 1711128600 | 176 | -2 | -1.12 | 178 | 178 | 176 | 81469 |
| 1711042200 | 178 | -2 | -1.11 | 181 | 181.5 | 178 | 44602 |
| 1710955800 | 180 | 6 | 3.45 | 178 | 180 | 175 | 740735 |
| 1710869400 | 174 | 0 | 0.00 | 174 | 174.5 | 174 | 40110 |
| 1710783000 | 174 | 0 | 0.00 | 174 | 174.5 | 174 | 35645 |
| 1710523800 | 174 | 2 | 1.16 | 173 | 175 | 172.5 | 26744 |
| 1710437400 | 172 | -2 | -1.15 | 172 | 173 | 171 | 56371 |
| 1710351000 | 174 | 2 | 1.16 | 172.5 | 174 | 171.5 | 55125 |
| 1710264600 | 172 | -2 | -1.15 | 174 | 174 | 172 | 48692 |
| 1710178200 | 174 | -4.5 | -2.52 | 178.5 | 178.5 | 174 | 26661 |
| 1709919000 | 178.5 | -2.5 | -1.38 | 179 | 179.5 | 178 | 20588 |
| 1709832600 | 181 | 3 | 1.69 | 179.5 | 181 | 179 | 212374 |
| 1709746200 | 178 | -1 | -0.56 | 179.5 | 180 | 177 | 14730 |
| 1709659800 | 179 | 1.5 | 0.85 | 175 | 180.5 | 175 | 120136 |
| 1709573400 | 177.5 | 1.5 | 0.85 | 175 | 179 | 174 | 50085 |
| 1709314200 | 176 | 2.5 | 1.44 | 173 | 181 | 173 | 127744 |
| 1709227800 | 173.5 | 0.5 | 0.29 | 169 | 175 | 169 | 25710 |
| 1709141400 | 173 | -1 | -0.57 | 173 | 173 | 168 | 150984 |
| 1709055000 | 174 | 0 | 0.00 | 174 | 174.5 | 173 | 39029 |
| 1708968600 | 174 | -1 | -0.57 | 176 | 176 | 172.5 | 86455 |
| 1708709400 | 175 | -1.5 | -0.85 | 176 | 176 | 175 | 53537 |
| 1708623000 | 176.5 | 0.5 | 0.28 | 179 | 179 | 176 | 130183 |
| 1708536600 | 176 | -0.5 | -0.28 | 178 | 178.5 | 175.5 | 70363 |
| 1708450200 | 176.5 | -1.5 | -0.84 | 176 | 178 | 176 | 121642 |
| 1708363800 | 178 | 1 | 0.56 | 175.5 | 178 | 175 | 169979 |
| 1708104600 | 177 | 4 | 2.31 | 172 | 177 | 172 | 99148 |
| 1708018200 | 173 | 1 | 0.58 | 172 | 173 | 170 | 820580 |
| 1707931800 | 172 | -1 | -0.58 | 173 | 174 | 172 | 132798 |
| 1707845400 | 173 | -2 | -1.14 | 175 | 175 | 173 | 79617 |
| 1707759000 | 175 | -2 | -1.13 | 177 | 177 | 175 | 213694 |
| 1707499800 | 177 | 0 | 0.00 | 177 | 177.5 | 177 | 52593 |
| 1707413400 | 177 | -2.5 | -1.39 | 176 | 177.5 | 176 | 120041 |
| 1707327000 | 179.5 | 0.5 | 0.28 | 179 | 179.5 | 175 | 154333 |
| 1707240600 | 179 | 0 | 0.00 | 180 | 180 | 176 | 73314 |
| 1707154200 | 179 | 0 | 0.00 | 179 | 182 | 179 | 376420 |
| 1706895000 | 179 | 3 | 1.70 | 179 | 182.5 | 177 | 2602540 |
| 1706808600 | 176 | -2.5 | -1.40 | 179 | 179.5 | 176 | 169116 |
| 1706722200 | 178.5 | -0.5 | -0.28 | 180 | 180 | 178 | 33539 |
| 1706635800 | 179 | 2 | 1.13 | 178 | 179 | 177.5 | 285142 |
| 1706549400 | 177 | 4 | 2.31 | 180 | 180 | 173 | 57115 |
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
