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 | 17 | 11.3333333333 | 150 | 168 | 147 | 200167 | 156.81665666 | DE |
| 4 | 23 | 15.9722222222 | 144 | 168 | 143 | 137662 | 151.34968302 | DE |
| 12 | 18.8 | 12.685560054 | 148.2 | 168 | 134.4 | 171876 | 143.50993119 | DE |
| 26 | 42 | 33.6 | 125 | 168 | 118 | 173021 | 135.20428966 | DE |
| 52 | 65 | 63.7254901961 | 102 | 168 | 95.2 | 218220 | 127.94521451 | DE |
| 156 | 87.8 | 110.858585859 | 79.2 | 168 | 70.2 | 264590 | 109.51515996 | DE |
| 260 | 36.5 | 27.969348659 | 130.5 | 168 | 37.3 | 235221 | 103.22135621 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 167 | 7.5 | 4.70 | 161 | 168 | 161 | 120125 |
| 1714062600 | 159.5 | -0.5 | -0.31 | 156 | 163 | 156 | 429247 |
| 1713976200 | 160 | 1.25 | 0.79 | 159.5 | 162.5 | 158 | 185177 |
| 1713889800 | 158.75 | 8.75 | 5.83 | 150.5 | 159.5 | 147.5 | 138111 |
| 1713803400 | 150 | 2 | 1.35 | 150 | 150 | 148 | 90426 |
| 1713544200 | 148 | 0 | 0.00 | 150 | 152 | 147 | 157873 |
| 1713457800 | 148 | 3 | 2.07 | 147 | 150 | 147 | 213585 |
| 1713371400 | 145 | -0.5 | -0.34 | 145 | 148 | 145 | 75674 |
| 1713285000 | 145.5 | -3 | -2.02 | 148 | 148 | 144 | 97706 |
| 1713198600 | 148.5 | 0.5 | 0.34 | 149 | 150 | 148.5 | 104997 |
| 1712939400 | 148 | -1 | -0.67 | 150 | 151 | 148 | 90109 |
| 1712853000 | 149 | 2 | 1.36 | 146.5 | 149 | 146.5 | 66971 |
| 1712766600 | 147 | -2 | -1.34 | 148 | 148.5 | 147 | 119245 |
| 1712680200 | 149 | -1 | -0.67 | 150 | 150.5 | 148.5 | 136973 |
| 1712593800 | 150 | 2.5 | 1.69 | 147.5 | 152 | 147.5 | 195036 |
| 1712334600 | 147.5 | -2.5 | -1.67 | 150 | 152 | 147.5 | 33999 |
| 1712248200 | 150 | 5 | 3.45 | 145 | 152 | 145 | 102295 |
| 1712161800 | 145 | 0.5 | 0.35 | 143 | 147 | 143 | 148827 |
| 1712075400 | 144.5 | -0.3 | -0.21 | 144 | 146 | 143.5 | 91671 |
| 1711647000 | 144.8 | 0.4 | 0.28 | 144.6 | 145 | 144.4 | 71017 |
| 1711560600 | 144.4 | 0.6 | 0.42 | 145 | 145 | 143 | 58160 |
| 1711474200 | 143.8 | -1.4 | -0.96 | 145 | 145.19999 | 143 | 55910 |
| 1711387800 | 145.19999 | -4.2 | -2.81 | 147.6 | 149 | 145.19999 | 110354 |
| 1711128600 | 149.4 | 4.6 | 3.18 | 145 | 149.4 | 143.6 | 38089 |
| 1711042200 | 144.8 | 4.6 | 3.28 | 143 | 144.8 | 142.8 | 37916 |
| 1710955800 | 140.19999 | -0.4 | -0.28 | 140 | 141.19999 | 138.4 | 183666 |
| 1710869400 | 140.6 | -2 | -1.40 | 144 | 144 | 140.6 | 63073 |
| 1710783000 | 142.6 | -2.4 | -1.66 | 146.8 | 146.8 | 142.6 | 84652 |
| 1710523800 | 145 | 0 | 0.00 | 142.8 | 147 | 142.8 | 77685 |
| 1710437400 | 145 | -2.3 | -1.56 | 148.4 | 148.4 | 145 | 163399 |
| 1710351000 | 147.3 | -1.3 | -0.87 | 146.19999 | 148.4 | 146.19999 | 123184 |
| 1710264600 | 148.6 | 1.8 | 1.23 | 150.8 | 150.8 | 146 | 248133 |
| 1710178200 | 146.8 | -2.8 | -1.87 | 153 | 153 | 146.19999 | 70594 |
| 1709919000 | 149.6 | -2.4 | -1.58 | 155 | 155 | 149 | 128052 |
| 1709832600 | 152 | 13.2 | 9.51 | 138.8 | 152 | 138.8 | 140165 |
| 1709746200 | 138.8 | 0.2 | 0.14 | 139.19999 | 141.4 | 137.19999 | 66621 |
| 1709659800 | 138.6 | 1.6 | 1.17 | 137 | 139.4 | 137 | 145614 |
| 1709573400 | 137 | 0 | 0.00 | 137.6 | 141.6 | 137 | 106705 |
| 1709314200 | 137 | -3 | -2.14 | 139.19999 | 139.4 | 137 | 481236 |
| 1709227800 | 140 | 5.2 | 3.86 | 137.19999 | 144.6 | 135.19999 | 186801 |
| 1709141400 | 134.8 | -1.8 | -1.32 | 136 | 139.4 | 134.8 | 291670 |
| 1709055000 | 136.6 | 0.2 | 0.15 | 135.4 | 137 | 134.4 | 109929 |
| 1708968600 | 136.4 | -1.4 | -1.02 | 137.4 | 137.4 | 135.4 | 51118 |
| 1708709400 | 137.8 | -0.2 | -0.14 | 137.19999 | 138 | 137 | 115568 |
| 1708623000 | 138 | -0.5 | -0.36 | 138.4 | 138.8 | 137 | 38185 |
| 1708536600 | 138.5 | 0.3 | 0.22 | 138.19999 | 141.6 | 138 | 357446 |
| 1708450200 | 138.19999 | -2.2 | -1.57 | 140.19999 | 140.19999 | 137 | 101745 |
| 1708363800 | 140.4 | 1.4 | 1.01 | 141.8 | 141.8 | 139 | 36327 |
| 1708104600 | 139 | 0.2 | 0.14 | 138.19999 | 139.4 | 138.19999 | 29021 |
| 1708018200 | 138.8 | -2.4 | -1.70 | 140.8 | 141 | 138.8 | 262203 |
| 1707931800 | 141.19999 | -1 | -0.70 | 143 | 144.8 | 140 | 275433 |
| 1707845400 | 142.19999 | 4.2 | 3.04 | 140 | 144.8 | 140 | 74642 |
| 1707759000 | 138 | -4 | -2.82 | 146 | 146 | 138 | 1596164 |
| 1707499800 | 142 | 3.8 | 2.75 | 138.19999 | 145 | 138.19999 | 291582 |
| 1707413400 | 138.19999 | -2 | -1.43 | 140 | 140.19999 | 138.19999 | 52573 |
| 1707327000 | 140.19999 | 0.6 | 0.43 | 142.8 | 143.4 | 139.6 | 95602 |
| 1707240600 | 139.6 | -0.6 | -0.43 | 144.4 | 146.6 | 139.6 | 323226 |
| 1707154200 | 140.19999 | -8.8 | -5.91 | 148.6 | 149 | 140.19999 | 214548 |
| 1706895000 | 149 | -1.4 | -0.93 | 148.19999 | 149.8 | 148.19999 | 532890 |
| 1706808600 | 150.4 | 4.2 | 2.87 | 146 | 151 | 146 | 219475 |
| 1706722200 | 146.19999 | 6.6 | 4.73 | 143 | 147.8 | 143 | 67458 |
| 1706635800 | 139.6 | -6.4 | -4.38 | 146.19999 | 147 | 139.6 | 359699 |
| 1706549400 | 146 | 0.6 | 0.41 | 145.8 | 146 | 145 | 100855 |
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
