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 | -5.46 | -3.0095910043 | 181.42 | 181.88 | 175.44 | 4998 | 177.39018048 | DE |
| 4 | -0.36 | -0.204174228675 | 176.32 | 187.06 | 172.36 | 4528 | 178.97057398 | DE |
| 12 | 18.98001 | 12.0907193331 | 156.97999 | 187.06 | 154.1 | 4213 | 170.71082648 | DE |
| 26 | 0.98 | 0.560064007315 | 174.98 | 187.06 | 152.84 | 4403 | 166.24301322 | DE |
| 52 | -16.68 | -8.65863787375 | 192.64 | 196.02 | 152.84 | 4011 | 169.49177663 | DE |
| 156 | 16.14 | 10.0988612189 | 159.82 | 197.82 | 114.5 | 2709 | 164.58729225 | DE |
| 260 | 68.11 | 63.1525266574 | 107.85 | 197.82 | 105.6 | 2620 | 155.1080987 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 176.98 | -1.64 | -0.92 | 178.48 | 179.58 | 176 | 12997 |
| 1742938020 | 178.62 | 0.84 | 0.47 | 176.52 | 179.68 | 176.52 | 1868 |
| 1742851620 | 177.78 | -0.96 | -0.54 | 179.64 | 180.1 | 176.36 | 4619 |
| 1742592420 | 178.74 | 2.04 | 1.15 | 176.02 | 178.74 | 176.02 | 2467 |
| 1742506020 | 176.7 | -5.18 | -2.85 | 181.42 | 181.88 | 176.02 | 3038 |
| 1742419620 | 181.88 | 1.56 | 0.87 | 181.42 | 182.06 | 179.02 | 2808 |
| 1742333220 | 180.32 | -0.98 | -0.54 | 182.5 | 182.5 | 179.36 | 4923 |
| 1742246820 | 181.3 | -0.94 | -0.52 | 182.46 | 187.06 | 179.48 | 4955 |
| 1741987620 | 182.24 | 2.82 | 1.57 | 180.44 | 182.84 | 179.02 | 3114 |
| 1741901220 | 179.42 | -0.86 | -0.48 | 178.98 | 180.92 | 178.58 | 4073 |
| 1741814820 | 180.28 | 1.4 | 0.78 | 177.2 | 182 | 176.68 | 5029 |
| 1741728420 | 178.88 | -2.44 | -1.35 | 181.42 | 185.66 | 173.96 | 8878 |
| 1741642020 | 181.32 | 0.2 | 0.11 | 181.34 | 184.72 | 179.5 | 5383 |
| 1741382820 | 181.12 | 1.4 | 0.78 | 178.98 | 181.64 | 178.56 | 2578 |
| 1741296420 | 179.72 | -1.68 | -0.93 | 181.98 | 182 | 177.92 | 3970 |
| 1741210020 | 181.4 | 4.16 | 2.35 | 177.8 | 181.98 | 176.46 | 3704 |
| 1741123620 | 177.24 | -0.72 | -0.40 | 179.3 | 179.3 | 176.74 | 4416 |
| 1741037220 | 177.96 | 2.12 | 1.21 | 177.38 | 180.52 | 174.94 | 6666 |
| 1740778020 | 175.84 | 1.98 | 1.14 | 173.02 | 177.18 | 172.36 | 2774 |
| 1740691620 | 173.86 | -1.66 | -0.95 | 176.32 | 176.76 | 173.8 | 2300 |
| 1740605220 | 175.52 | -0.78 | -0.44 | 177.28 | 177.28 | 174.02 | 3453 |
| 1740518820 | 176.3 | 0.66 | 0.38 | 175.1 | 176.96 | 173.86 | 2346 |
| 1740432420 | 175.64 | -3 | -1.68 | 178.5 | 179.5 | 174.3 | 4632 |
| 1740173220 | 178.64 | 7.44 | 4.35 | 172 | 179.88 | 172 | 7286 |
| 1740086820 | 171.19999 | -0.78 | -0.45 | 173.16 | 173.68 | 169.56 | 3790 |
| 1740000420 | 171.98 | -2.2 | -1.26 | 174 | 174.42 | 171.74 | 4170 |
| 1739914020 | 174.18 | 0.34 | 0.20 | 172.94 | 174.7 | 172.78 | 3616 |
| 1739827620 | 173.84 | -0.84 | -0.48 | 174.14 | 174.54 | 172.56 | 3518 |
| 1739568420 | 174.68 | 1.64 | 0.95 | 173.98 | 174.84 | 171.82 | 4591 |
| 1739482020 | 173.04 | 1.22 | 0.71 | 171.6 | 173.98 | 170.9 | 4307 |
| 1739395620 | 171.82 | 0.96 | 0.56 | 170.76 | 171.96 | 169.76 | 3348 |
| 1739309220 | 170.86 | 0.6 | 0.35 | 169.26 | 171.38 | 168.97999 | 2784 |
| 1739222820 | 170.26 | 0.72 | 0.42 | 169.47999 | 170.4 | 168.18 | 3298 |
| 1738963620 | 169.54 | -0.96 | -0.56 | 169.74 | 171.34 | 168.6 | 5938 |
| 1738877220 | 170.5 | 2.72 | 1.62 | 168.46 | 171.22 | 166.22 | 3999 |
| 1738790820 | 167.78 | -0.42 | -0.25 | 168.36 | 168.58 | 166.66 | 1916 |
| 1738704420 | 168.19999 | 0.98 | 0.59 | 168.97999 | 169.28 | 166.52 | 4065 |
| 1738618020 | 167.22 | -0.82 | -0.49 | 167.78 | 168.32 | 165 | 3688 |
| 1738358820 | 168.04 | -1.48 | -0.87 | 169.41999 | 169.97999 | 168.04 | 3552 |
| 1738272420 | 169.52 | 2.14 | 1.28 | 168 | 169.97999 | 167.02 | 2555 |
| 1738186020 | 167.38 | -0.6 | -0.36 | 169 | 169 | 165.38 | 3707 |
| 1738099620 | 167.97999 | 1.5 | 0.90 | 166 | 167.97999 | 165.6 | 3395 |
| 1738013220 | 166.47998 | 1.62 | 0.98 | 163.32 | 166.52 | 162.82 | 4891 |
| 1737754020 | 164.86 | 3.66 | 2.27 | 162.02 | 164.97998 | 162.02 | 7756 |
| 1737667620 | 161.19999 | -0.54 | -0.33 | 161.16 | 162.62 | 160.5 | 4273 |
| 1737581220 | 161.74 | 1.08 | 0.67 | 161.54 | 162.78 | 160.3 | 3641 |
| 1737494820 | 160.66 | -1.54 | -0.95 | 161.68 | 162.94 | 160.3 | 3510 |
| 1737408420 | 162.19999 | 0.2 | 0.12 | 161.26 | 162.69999 | 160.96 | 7048 |
| 1737149220 | 162 | 3.38 | 2.13 | 158.82 | 162 | 158.13999 | 4706 |
| 1737062820 | 158.62 | 1.76 | 1.12 | 157.46 | 159.02 | 156.13999 | 2435 |
| 1736976420 | 156.86 | 1.64 | 1.06 | 156.13999 | 158.06 | 155.44 | 3757 |
| 1736890020 | 155.22 | -1.78 | -1.13 | 157.32 | 158.34 | 154.1 | 3135 |
| 1736803620 | 157 | 0 | 0.00 | 154.41999 | 159.1 | 154.41999 | 4641 |
| 1736544420 | 157 | -3.44 | -2.14 | 159 | 160.12 | 155.72 | 3531 |
| 1736458020 | 160.44 | 2.24 | 1.42 | 157.6 | 160.44 | 157 | 2788 |
| 1736371620 | 158.19999 | -0.16 | -0.10 | 159.13999 | 159.34 | 156.1 | 3375 |
| 1736285220 | 158.36 | 0.64 | 0.41 | 158.06 | 159.91999 | 156.82 | 4123 |
| 1736198820 | 157.72 | 2.52 | 1.62 | 156.3 | 159.56 | 154.41999 | 5423 |
| 1735939620 | 155.19999 | -1 | -0.64 | 156.68 | 157 | 154.28 | 5165 |
| 1735853220 | 156.19999 | 1.2 | 0.77 | 156.97998 | 158.66 | 154.24 | 4081 |
| 1735594020 | 155 | -0.98 | -0.63 | 156.02 | 156.47998 | 154.97998 | 3033 |
| 1735334820 | 155.97998 | 0.42 | 0.27 | 154.02 | 156.44 | 153.5 | 3628 |
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
