Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.52 | 1.01333333333 | 150 | 153.5 | 149.58 | 82 | 151.09481663 | DE |
| 4 | -4.64 | -2.97131147541 | 156.16 | 162.26 | 147.9 | 49 | 152.46791878 | DE |
| 12 | 9.14 | 6.41944093272 | 142.38 | 162.26 | 136.04 | 133 | 148.41385083 | DE |
| 26 | 7 | 4.84362026017 | 144.52 | 162.26 | 136.04 | 116 | 147.16817157 | DE |
| 52 | 7.82 | 5.44189283229 | 143.7 | 162.26 | 131.56 | 121 | 144.26735066 | DE |
| 156 | 14.02 | 10.1963636364 | 137.5 | 162.26 | 131.56 | 111 | 144.43613551 | DE |
| 260 | 14.02 | 10.1963636364 | 137.5 | 162.26 | 131.56 | 111 | 144.43613551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743008100 | 150.5 | -0.88 | -0.58 | 149.58 | 150.5 | 149.58 | 37 |
| 1742921700 | 151.38 | -0.56 | -0.37 | 151.38 | 151.38 | 151.38 | 20 |
| 1742835300 | 151.94 | 1.1 | 0.73 | 153.5 | 153.5 | 151.38 | 104 |
| 1742576100 | 150.84 | 0.84 | 0.56 | 150.1 | 151.3 | 150.1 | 238 |
| 1742489700 | 150 | -0.62 | -0.41 | 150 | 150 | 150 | 10 |
| 1742403300 | 150.62 | -0.12 | -0.08 | 150.56 | 150.62 | 150.26 | 57 |
| 1742316900 | 150.74 | 1.6 | 1.07 | 148.04 | 150.74 | 148.04 | 18 |
| 1742230500 | 149.13999 | 0.04 | 0.03 | 149.36 | 149.36 | 149.13999 | 31 |
| 1741971300 | 149.1 | 1.2 | 0.81 | 149.1 | 149.1 | 149.1 | 72 |
| 1741884900 | 147.9 | -4.04 | -2.66 | 147.9 | 147.9 | 147.9 | 11 |
| 1741798500 | 151.94 | -0.48 | -0.31 | 152.28 | 152.28 | 151.94 | 16 |
| 1741712100 | 152.41999 | -2.58 | -1.66 | 153.12 | 153.12 | 152.41999 | 19 |
| 1741625700 | 155 | 2.36 | 1.55 | 154.24 | 155 | 153.68 | 57 |
| 1741366500 | 152.63999 | 0.14 | 0.09 | 152.63999 | 152.63999 | 152.63999 | 10 |
| 1741280100 | 152.5 | -0.38 | -0.25 | 152.5 | 152.5 | 152.5 | 26 |
| 1741193700 | 152.88 | -6.86 | -4.29 | 154.82 | 159.36 | 152.88 | 97 |
| 1741107300 | 159.74 | 2.26 | 1.44 | 159.19999 | 159.74 | 158.36 | 27 |
| 1741020900 | 157.47999 | -0.76 | -0.48 | 157.44 | 157.47999 | 157.44 | 34 |
| 1740761700 | 158.24 | 2.22 | 1.42 | 157.38 | 162.26 | 156.82 | 86 |
| 1740675300 | 156.02 | -0.04 | -0.03 | 156.16 | 156.16 | 156.02 | 15 |
| 1740588900 | 156.06 | -1.82 | -1.15 | 158.36 | 158.4 | 156 | 104 |
| 1740502500 | 157.88 | 1.18 | 0.75 | 156.56 | 158.08 | 156.1 | 724 |
| 1740416100 | 156.69999 | 2.2 | 1.42 | 154.72 | 157 | 154.6 | 609 |
| 1740156900 | 154.5 | 2 | 1.31 | 151.28 | 154.5 | 151.28 | 477 |
| 1740070500 | 152.5 | 1.8 | 1.19 | 151.12 | 152.5 | 150.69999 | 204 |
| 1739984100 | 150.69999 | 3.44 | 2.34 | 148.68 | 151 | 148.68 | 294 |
| 1739897700 | 147.26 | -1.74 | -1.17 | 148.84 | 148.94 | 146.8 | 46 |
| 1739811300 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1739552100 | 149 | -0.28 | -0.19 | 145.12 | 150.34 | 145.12 | 104 |
| 1739465700 | 149.28 | 0 | 0.00 | 149.28 | 149.28 | 149.28 | 0 |
| 1739379300 | 149.28 | -0.64 | -0.43 | 150.38 | 150.38 | 149.26 | 91 |
| 1739292900 | 149.91999 | 1.18 | 0.79 | 150 | 150.02 | 149.76 | 160 |
| 1739206500 | 148.74 | 0.16 | 0.11 | 148.66 | 148.91999 | 148.26 | 155 |
| 1738947300 | 148.58 | -0.04 | -0.03 | 148 | 148.58 | 146.97999 | 286 |
| 1738860900 | 148.62 | 0.32 | 0.22 | 149.9 | 149.9 | 147.94 | 40 |
| 1738774500 | 148.3 | 0.4 | 0.27 | 147.3 | 148.3 | 147.3 | 49 |
| 1738688100 | 147.9 | 0.64 | 0.43 | 147.34 | 147.9 | 147.34 | 31 |
| 1738601700 | 147.26 | 0.86 | 0.59 | 146.66 | 148 | 146.66 | 132 |
| 1738342500 | 146.4 | 0.44 | 0.30 | 146.69999 | 147.13999 | 146.4 | 74 |
| 1738256100 | 145.96 | 0.74 | 0.51 | 145.5 | 145.96 | 145.5 | 51 |
| 1738169700 | 145.22 | -0.38 | -0.26 | 144.24 | 145.8 | 144.24 | 185 |
| 1738083300 | 145.6 | 2.38 | 1.66 | 145.72 | 146.24 | 145.08 | 173 |
| 1737996900 | 143.22 | 3.6 | 2.58 | 139.46 | 143.22 | 139.46 | 131 |
| 1737737700 | 139.62 | -2.38 | -1.68 | 140 | 140 | 139.62 | 139 |
| 1737651300 | 142 | 4.16 | 3.02 | 140.24 | 142 | 139.56 | 804 |
| 1737564900 | 137.84 | -3.82 | -2.70 | 143.8 | 144.56 | 137 | 416 |
| 1737478500 | 141.66 | -1.22 | -0.85 | 142.54 | 142.54 | 141.66 | 22 |
| 1737392100 | 142.88 | -0.1 | -0.07 | 143.4 | 143.4 | 142.76 | 101 |
| 1737132900 | 142.97999 | 1.58 | 1.12 | 143.4 | 144.18 | 142.97999 | 136 |
| 1737046500 | 141.4 | 0.38 | 0.27 | 140.54 | 141.4 | 140.54 | 36 |
| 1736960100 | 141.02 | 2.02 | 1.45 | 141.02 | 141.02 | 141.02 | 10 |
| 1736873700 | 139 | -1.1 | -0.79 | 141.06 | 141.06 | 139 | 84 |
| 1736787300 | 140.1 | 2.1 | 1.52 | 139.9 | 140.1 | 139.9 | 58 |
| 1736528100 | 138 | -0.52 | -0.38 | 138.5 | 138.5 | 138 | 44 |
| 1736441700 | 138.52 | -0.48 | -0.35 | 137.88 | 138.52 | 136.04 | 322 |
| 1736355300 | 139 | -2.52 | -1.78 | 141.63999 | 141.63999 | 137.69999 | 242 |
| 1736268900 | 141.52 | 3 | 2.17 | 138.5 | 141.52 | 138.28 | 53 |
| 1736182500 | 138.52 | -1.72 | -1.23 | 140.08 | 140.08 | 138 | 219 |
| 1735923300 | 140.24 | -0.76 | -0.54 | 140.62 | 140.62 | 139.54 | 78 |
| 1735836900 | 141 | 3.2 | 2.32 | 142.38 | 142.38 | 140.28 | 109 |
| 1735577700 | 137.8 | -2 | -1.43 | 139.86 | 139.86 | 137.8 | 83 |
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
