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 | 10.68 | 6.06335869195 | 176.14 | 187 | 173.76 | 247 | 181.92412955 | DE |
| 4 | 24.8 | 15.3067522528 | 162.02 | 187 | 154.8 | 423 | 173.43161562 | DE |
| 12 | 60.3 | 47.6604489409 | 126.52 | 187 | 124.84 | 413 | 157.76944461 | DE |
| 26 | 71.42 | 61.8890814558 | 115.4 | 187 | 106.5 | 358 | 143.20760556 | DE |
| 52 | 80.06 | 74.990633196 | 106.76 | 187 | 91.62 | 297 | 130.90550812 | DE |
| 156 | 76.82 | 69.8363636364 | 110 | 187 | 91.62 | 294 | 130.89472179 | DE |
| 260 | 76.82 | 69.8363636364 | 110 | 187 | 91.62 | 294 | 130.89472179 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 185.34 | 5.6 | 3.12 | 182.88 | 185.36 | 182.88 | 779 |
| 1732121700 | 179.74 | 5.98 | 3.44 | 179.2 | 179.74 | 178.9 | 146 |
| 1732035300 | 173.76 | -0.58 | -0.33 | 175.42 | 176.32 | 173.76 | 86 |
| 1731948900 | 174.34 | -0.46 | -0.26 | 175.96 | 175.96 | 174.34 | 96 |
| 1731689700 | 174.8 | -3.82 | -2.14 | 176.14 | 176.5 | 174.8 | 128 |
| 1731603300 | 178.62 | 0.26 | 0.15 | 180.16 | 181.06 | 177.5 | 498 |
| 1731516900 | 178.36 | 0.94 | 0.53 | 178.94 | 178.94 | 178.3 | 259 |
| 1731430500 | 177.42 | -1.46 | -0.82 | 177.8 | 178.64 | 176.4 | 519 |
| 1731344100 | 178.88 | 1.78 | 1.01 | 178 | 180.58 | 176.48 | 1116 |
| 1731084900 | 177.1 | 8.3 | 4.92 | 171.42 | 177.1 | 171.3 | 993 |
| 1730998500 | 168.8 | 1 | 0.60 | 166.36 | 170.52 | 166.36 | 1118 |
| 1730912100 | 167.8 | 12.24 | 7.87 | 163.84 | 168.64 | 162.3 | 664 |
| 1730825700 | 155.56 | 0 | 0.00 | 155.56 | 155.56 | 155.56 | 0 |
| 1730739300 | 155.56 | 0.3 | 0.19 | 161.94 | 161.94 | 155.02 | 30 |
| 1730480100 | 155.26 | 0 | 0.00 | 155.26 | 155.26 | 155.26 | 0 |
| 1730393700 | 155.26 | -4.96 | -3.10 | 162.02 | 162.02 | 154.8 | 263 |
| 1730307300 | 160.22 | 0 | 0.00 | 160.22 | 160.22 | 160.22 | 15 |
| 1730220900 | 160.22 | 0.22 | 0.14 | 159.16 | 160.24 | 159.06 | 166 |
| 1730134500 | 160 | -2.12 | -1.31 | 161.68 | 161.8 | 160 | 589 |
| 1729871700 | 162.12 | -0.12 | -0.07 | 162.02 | 162.28 | 161.9 | 142 |
| 1729785300 | 162.24 | -0.3 | -0.18 | 162.24 | 162.24 | 162.24 | 12 |
| 1729698900 | 162.54 | 1.14 | 0.71 | 162.97999 | 162.97999 | 162 | 150 |
| 1729612500 | 161.4 | 0.3 | 0.19 | 161.46 | 161.46 | 161.4 | 24 |
| 1729526100 | 161.1 | -0.7 | -0.43 | 161.54 | 161.54 | 160.94 | 832 |
| 1729266900 | 161.8 | -2.06 | -1.26 | 163.36 | 163.36 | 161.58 | 473 |
| 1729180500 | 163.86 | 5.2 | 3.28 | 161.97999 | 163.86 | 161.97999 | 242 |
| 1729094100 | 158.66 | -1.44 | -0.90 | 160.04 | 161.3 | 158.44 | 158 |
| 1729007700 | 160.1 | -1.86 | -1.15 | 162 | 162 | 160.1 | 214 |
| 1728921300 | 161.96 | 1.22 | 0.76 | 161.52 | 161.96 | 161.52 | 338 |
| 1728662100 | 160.74 | -0.3 | -0.19 | 160.82 | 161.66 | 160.74 | 320 |
| 1728575700 | 161.04 | 1.04 | 0.65 | 165.22 | 165.26 | 160.68 | 373 |
| 1728489300 | 160 | 2.34 | 1.48 | 161 | 162.5 | 145 | 896 |
| 1728402900 | 157.66 | 0.8 | 0.51 | 154.9 | 157.8 | 154.13999 | 338 |
| 1728316500 | 156.86 | 2.56 | 1.66 | 156.86 | 156.86 | 154.9 | 541 |
| 1728057300 | 154.3 | 3.04 | 2.01 | 152.13999 | 154.3 | 151.06 | 629 |
| 1727970900 | 151.26 | -0.56 | -0.37 | 151.54 | 152.18 | 151.26 | 112 |
| 1727884500 | 151.82 | 1.42 | 0.94 | 150.5 | 153.02 | 150.18 | 237 |
| 1727798100 | 150.4 | 0.5 | 0.33 | 158.32 | 158.32 | 150.08 | 479 |
| 1727711700 | 149.9 | -0.2 | -0.13 | 151.06 | 151.97999 | 149.9 | 71 |
| 1727452500 | 150.1 | 0.12 | 0.08 | 151.18 | 151.18 | 149.46 | 218 |
| 1727366100 | 149.97999 | -0.52 | -0.35 | 150.96 | 150.96 | 149.63999 | 965 |
| 1727279700 | 150.5 | 2.3 | 1.55 | 147.46 | 150.5 | 147.02 | 446 |
| 1727193300 | 148.19999 | -1.26 | -0.84 | 149.82 | 149.82 | 147.3 | 452 |
| 1727106900 | 149.46 | -1.76 | -1.16 | 151.94 | 152.38 | 149.46 | 541 |
| 1726847700 | 151.22 | 3.02 | 2.04 | 150.13999 | 151.22 | 149.88 | 224 |
| 1726761300 | 148.19999 | -0.14 | -0.09 | 149.76 | 150.4 | 148.19999 | 174 |
| 1726674900 | 148.34 | -3.66 | -2.41 | 150.94 | 151.28 | 148.12 | 272 |
| 1726588500 | 152 | -0.78 | -0.51 | 153.96 | 154.78 | 152 | 570 |
| 1726502100 | 152.78 | 5.44 | 3.69 | 145.82 | 152.78 | 144.82 | 224 |
| 1726242900 | 147.34 | 1.96 | 1.35 | 156.18 | 158.63999 | 147.34 | 1328 |
| 1726156500 | 145.38 | 2.62 | 1.84 | 143.22 | 146.4 | 142.8 | 481 |
| 1726070100 | 142.76 | 0.8 | 0.56 | 140.38 | 143.47999 | 139.94 | 912 |
| 1725983700 | 141.96 | 13.96 | 10.91 | 138.34 | 143.5 | 137.04 | 2463 |
| 1725897300 | 128 | 2.38 | 1.89 | 128.69999 | 129.41999 | 128 | 291 |
| 1725638100 | 125.62 | -2.28 | -1.78 | 127.66 | 127.66 | 125.62 | 16 |
| 1725551700 | 127.9 | 3.06 | 2.45 | 128.02 | 128.04 | 127.9 | 129 |
| 1725465300 | 124.84 | -2 | -1.58 | 124.84 | 124.84 | 124.84 | 12 |
| 1725378900 | 126.84 | -0.58 | -0.46 | 127.2 | 127.2 | 126.84 | 185 |
| 1725292500 | 127.42 | 0.72 | 0.57 | 127.42 | 127.42 | 127.42 | 1 |
| 1725033300 | 126.7 | 1.26 | 1.00 | 126.52 | 126.7 | 126.52 | 15 |
| 1724946900 | 125.44 | 0.86 | 0.69 | 120.74 | 125.44 | 120.72 | 183 |
| 1724860500 | 124.58 | 1.32 | 1.07 | 124.58 | 124.58 | 124.58 | 1 |
| 1724774100 | 123.26 | -1.68 | -1.34 | 123.28 | 123.28 | 123.26 | 37 |
| 1724687700 | 124.94 | 1.26 | 1.02 | 124.22 | 124.94 | 124.22 | 77 |
| 1724428500 | 123.68 | -1.32 | -1.06 | 123.68 | 123.68 | 123.68 | 1 |
| 1724342100 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
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
