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 | 8.7 | 5.54493307839 | 156.9 | 165.8 | 156.8 | 452 | 161.53574951 | DE |
| 4 | 9.7 | 6.22193713919 | 155.9 | 167.4 | 153.4 | 566 | 160.00971381 | DE |
| 12 | 26.3 | 18.88011486 | 139.3 | 167.4 | 135.3 | 653 | 148.52018964 | DE |
| 26 | 28.1 | 20.4363636364 | 137.5 | 167.4 | 127.2 | 424 | 144.16945178 | DE |
| 52 | 48.9 | 41.9023136247 | 116.7 | 167.4 | 110.7 | 481 | 132.48385002 | DE |
| 156 | 42.6 | 34.6341463415 | 123 | 167.4 | 110.7 | 428 | 131.13677238 | DE |
| 260 | 42.6 | 34.6341463415 | 123 | 167.4 | 110.7 | 428 | 131.13677238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 164.5 | 2.2 | 1.36 | 162.3 | 164.9 | 162.3 | 868 |
| 1732224420 | 162.3 | 2.6 | 1.63 | 159.6 | 162.3 | 159.6 | 268 |
| 1732138020 | 159.69999 | 1.2 | 0.76 | 157.8 | 159.69999 | 156.8 | 611 |
| 1732051620 | 158.5 | 0.2 | 0.13 | 158.4 | 158.5 | 158.4 | 19 |
| 1731965220 | 158.3 | -2.6 | -1.62 | 156.9 | 158.69999 | 156.9 | 494 |
| 1731705960 | 160.9 | -5 | -3.01 | 165.5 | 165.5 | 160.9 | 324 |
| 1731619560 | 165.9 | -0.1 | -0.06 | 167.4 | 167.4 | 165.69999 | 48 |
| 1731533160 | 166 | 0.3 | 0.18 | 164.1 | 166.5 | 164.1 | 415 |
| 1731446820 | 165.69999 | 0 | 0.00 | 165.1 | 167 | 163.8 | 357 |
| 1731360420 | 165.69999 | 0.9 | 0.55 | 165.5 | 166.5 | 163 | 572 |
| 1731101220 | 164.8 | 2.4 | 1.48 | 163.19999 | 165.4 | 162.9 | 803 |
| 1731014760 | 162.4 | 1.9 | 1.18 | 162.1 | 162.4 | 160.5 | 837 |
| 1730928360 | 160.5 | 5.2 | 3.35 | 161.19999 | 164.19999 | 160 | 1198 |
| 1730841960 | 155.3 | -0.1 | -0.06 | 153.69999 | 155.8 | 153.4 | 223 |
| 1730755560 | 155.4 | -0.8 | -0.51 | 154.5 | 156.6 | 154.5 | 300 |
| 1730496360 | 156.19999 | 0.6 | 0.39 | 155.9 | 156.5 | 155.1 | 167 |
| 1730409960 | 155.6 | -0.6 | -0.38 | 155.69999 | 156.69999 | 153.8 | 1276 |
| 1730323560 | 156.19999 | -0.4 | -0.26 | 156.9 | 156.9 | 153.4 | 2256 |
| 1730237160 | 156.6 | -0.2 | -0.13 | 157.19999 | 157.19999 | 155 | 122 |
| 1730150760 | 156.8 | -0.2 | -0.13 | 155.9 | 158.1 | 155.9 | 162 |
| 1729888020 | 157 | 2.4 | 1.55 | 155 | 157 | 153.19999 | 160 |
| 1729801560 | 154.6 | -0.7 | -0.45 | 155.6 | 155.6 | 154.6 | 13 |
| 1729715160 | 155.3 | 3.3 | 2.17 | 154.19999 | 155.9 | 154.19999 | 2202 |
| 1729628760 | 152 | -3.3 | -2.12 | 152.19999 | 154.1 | 152 | 90 |
| 1729542360 | 155.3 | -0.2 | -0.13 | 154.4 | 155.3 | 152.69999 | 920 |
| 1729283160 | 155.5 | 0.8 | 0.52 | 155.8 | 155.8 | 153.8 | 183 |
| 1729196760 | 154.69999 | 1.2 | 0.78 | 154 | 154.69999 | 153.5 | 98 |
| 1729110360 | 153.5 | -0.7 | -0.45 | 153.8 | 156.3 | 153.5 | 295 |
| 1729023960 | 154.19999 | 0.9 | 0.59 | 154.1 | 154.3 | 153.3 | 138 |
| 1728937620 | 153.3 | 5.9 | 4.00 | 148.8 | 153.3 | 148 | 1113 |
| 1728678360 | 147.4 | 2.7 | 1.87 | 146.6 | 147.9 | 146.6 | 204 |
| 1728591960 | 144.69999 | 0.7 | 0.49 | 146.69999 | 146.9 | 144.69999 | 411 |
| 1728505560 | 144 | -0.6 | -0.41 | 145.4 | 145.8 | 144 | 152 |
| 1728419160 | 144.6 | 0 | 0.00 | 143.4 | 146.19999 | 143.4 | 571 |
| 1728332760 | 144.6 | -1.4 | -0.96 | 146.9 | 147 | 143.9 | 160 |
| 1728073560 | 146 | 2.7 | 1.88 | 144.8 | 146.5 | 143.6 | 1438 |
| 1727987220 | 143.3 | -1.6 | -1.10 | 143.3 | 143.3 | 143.3 | 60 |
| 1727900820 | 144.9 | 0.6 | 0.42 | 143.1 | 145.9 | 143.1 | 259 |
| 1727814420 | 144.3 | 1.8 | 1.26 | 144.69999 | 145.1 | 144.3 | 119 |
| 1727728020 | 142.5 | -0.1 | -0.07 | 142.8 | 142.8 | 139.5 | 6786 |
| 1727468760 | 142.6 | 1 | 0.71 | 140.8 | 142.6 | 140.8 | 9 |
| 1727382360 | 141.6 | 0.2 | 0.14 | 142.5 | 142.5 | 141 | 2028 |
| 1727295960 | 141.4 | 0.6 | 0.43 | 140.9 | 141.4 | 140.9 | 4035 |
| 1727209560 | 140.8 | 0.8 | 0.57 | 140.9 | 140.9 | 140.8 | 133 |
| 1727123160 | 140 | 1.4 | 1.01 | 140.9 | 141.4 | 138.6 | 148 |
| 1726864020 | 138.6 | -1.6 | -1.14 | 139.3 | 139.3 | 138.6 | 253 |
| 1726777560 | 140.19999 | 1.5 | 1.08 | 139.9 | 140.19999 | 139.9 | 137 |
| 1726691220 | 138.69999 | 0.7 | 0.51 | 138.5 | 139.1 | 136.8 | 363 |
| 1726604760 | 138 | 1 | 0.73 | 136.3 | 138.9 | 136.3 | 3422 |
| 1726518420 | 137 | 0.7 | 0.51 | 137.9 | 137.9 | 136.3 | 76 |
| 1726259160 | 136.3 | 0.1 | 0.07 | 136.3 | 136.3 | 136.3 | 18 |
| 1726172760 | 136.19999 | -1.6 | -1.16 | 138.19999 | 138.19999 | 136.19999 | 58 |
| 1726086360 | 137.8 | -0.3 | -0.22 | 137.8 | 137.8 | 137.8 | 20 |
| 1725999960 | 138.1 | 1 | 0.73 | 136.6 | 138.1 | 136.6 | 130 |
| 1725913620 | 137.1 | -0.5 | -0.36 | 137.9 | 138.4 | 137.1 | 815 |
| 1725654360 | 137.6 | 1.9 | 1.40 | 135.6 | 137.6 | 135.6 | 140 |
| 1725567960 | 135.69999 | 0.4 | 0.30 | 135.69999 | 135.69999 | 135.69999 | 8 |
| 1725481560 | 135.3 | -2.3 | -1.67 | 136.3 | 137 | 135.3 | 378 |
| 1725395160 | 137.6 | -1 | -0.72 | 137.69999 | 139.4 | 136.4 | 161 |
| 1725308760 | 138.6 | 0.1 | 0.07 | 139.3 | 139.3 | 137.6 | 147 |
| 1725049560 | 138.5 | 0.8 | 0.58 | 136.8 | 138.5 | 136.8 | 157 |
| 1724963160 | 137.69999 | 1.3 | 0.95 | 138.19999 | 138.5 | 137.1 | 182 |
| 1724876760 | 136.4 | 1.1 | 0.81 | 135.5 | 136.4 | 134.6 | 159 |
| 1724790420 | 135.3 | -1 | -0.73 | 133.5 | 135.3 | 133.3 | 99 |
| 1724704020 | 136.3 | 2.1 | 1.56 | 135.4 | 136.4 | 135.4 | 129 |
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
