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 | -3.6 | -1.96721311475 | 183 | 185.5 | 177.62 | 79379 | 182.7633762 | DE |
| 4 | 8.38 | 4.90001169454 | 171.02 | 186.8 | 168.96 | 101334 | 179.38292646 | DE |
| 12 | 13.6 | 8.20265379976 | 165.8 | 186.8 | 156.5 | 92525 | 172.572924 | DE |
| 26 | 38.66 | 27.4690919426 | 140.74 | 186.8 | 138.16 | 116621 | 163.92651915 | DE |
| 52 | 62.2 | 53.0716723549 | 117.2 | 186.8 | 111.9 | 111261 | 147.11362975 | DE |
| 156 | -2964.1 | -94.2929855257 | 3143.5 | 3321 | 77.04 | 77440 | 186.12290684 | DE |
| 260 | -1603.4 | -89.9371774736 | 1782.8 | 3321 | 77.04 | 48864 | 272.67204729 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 179.62 | -4.84 | -2.62 | 184.42 | 184.68 | 177.62 | 133374 |
| 1720643220 | 184.46 | 0.04 | 0.02 | 184.3 | 185.18 | 182.66 | 77290 |
| 1720556760 | 184.42 | 0.32 | 0.17 | 184.12 | 185.44 | 184.12 | 55429 |
| 1720470360 | 184.1 | -0.4 | -0.22 | 184.4 | 185.5 | 182.86 | 77170 |
| 1720211220 | 184.5 | 0.9 | 0.49 | 183 | 185.14 | 182.64 | 53633 |
| 1720124820 | 183.6 | 0.12 | 0.07 | 183.48 | 184.16 | 183.02 | 70041 |
| 1720038420 | 183.48 | -2.6 | -1.40 | 186 | 186.8 | 182.12 | 113374 |
| 1719952020 | 186.08 | 2.52 | 1.37 | 183.5 | 186.62 | 182.58 | 102422 |
| 1719865620 | 183.56 | 3.14 | 1.74 | 180.02 | 184.88 | 179.38 | 112896 |
| 1719606420 | 180.42 | -4.28 | -2.32 | 186 | 186.46 | 179.72 | 136693 |
| 1719520020 | 184.7 | 3.42 | 1.89 | 180.98 | 186.6 | 180.02 | 181816 |
| 1719433620 | 181.28 | 7.42 | 4.27 | 174.24 | 182.3 | 174.02 | 180433 |
| 1719347160 | 173.86 | 0.94 | 0.54 | 173.4 | 176.32 | 172.84 | 60543 |
| 1719260820 | 172.92 | -3.84 | -2.17 | 176.1 | 177.88 | 172.64 | 174776 |
| 1719001620 | 176.76 | 3.1 | 1.79 | 173.4 | 176.9 | 173.12 | 126034 |
| 1718915160 | 173.66 | 3.62 | 2.13 | 170.68 | 174.02 | 170.28 | 83881 |
| 1718828820 | 170.04 | -0.22 | -0.13 | 170.5 | 170.97999 | 169.41999 | 55417 |
| 1718742360 | 170.26 | -1.2 | -0.70 | 171.88 | 171.88 | 168.96 | 60019 |
| 1718656020 | 171.46 | 0.14 | 0.08 | 171.3 | 172.38 | 169.02 | 87683 |
| 1718396820 | 171.32 | 0.08 | 0.05 | 171.02 | 172.44 | 170.41999 | 83750 |
| 1718310420 | 171.24 | -1.66 | -0.96 | 172.72 | 173.94 | 170.04 | 81605 |
| 1718224020 | 172.9 | -1.28 | -0.73 | 174.2 | 174.48 | 171.28 | 75504 |
| 1718137620 | 174.18 | 0.38 | 0.22 | 173.9 | 175 | 171.84 | 72660 |
| 1718051220 | 173.8 | 3.14 | 1.84 | 171 | 174.1 | 170.58 | 69964 |
| 1717792020 | 170.66 | 0.84 | 0.49 | 169.97999 | 172.36 | 169.28 | 77500 |
| 1717705620 | 169.82 | 3.18 | 1.91 | 166.68 | 169.82 | 166.36 | 71465 |
| 1717619220 | 166.63999 | 1.8 | 1.09 | 165.02 | 167.08 | 164.38 | 70242 |
| 1717532820 | 164.84 | 1.26 | 0.77 | 163.58 | 165.19999 | 162.38 | 48391 |
| 1717446420 | 163.58 | 1.28 | 0.79 | 163.28 | 164.41999 | 161.68 | 85237 |
| 1717187220 | 162.3 | -3.16 | -1.91 | 164.6 | 166.08 | 160.16 | 116103 |
| 1717100820 | 165.46 | -3 | -1.78 | 167.6 | 168.26 | 164.69999 | 60393 |
| 1717014420 | 168.46 | 0.76 | 0.45 | 167 | 170.02 | 166.4 | 63111 |
| 1716928020 | 167.69999 | 0.02 | 0.01 | 166.8 | 167.69999 | 165.22 | 66789 |
| 1716841560 | 167.68 | 1.12 | 0.67 | 166.9 | 167.68 | 166.08 | 49852 |
| 1716582420 | 166.56 | -0.76 | -0.45 | 167.52 | 168.06 | 166.19999 | 54322 |
| 1716496020 | 167.32 | -1.82 | -1.08 | 169.47999 | 170.38 | 166.68 | 75531 |
| 1716409620 | 169.13999 | 0.36 | 0.21 | 168.8 | 170.78 | 168.12 | 48815 |
| 1716323160 | 168.78 | -0.22 | -0.13 | 169.12 | 169.41999 | 166.6 | 74843 |
| 1716236760 | 169 | -0.5 | -0.29 | 170.02 | 171.63999 | 168.74 | 28848 |
| 1715977620 | 169.5 | 0.58 | 0.34 | 169.19999 | 170.44 | 169 | 47028 |
| 1715891220 | 168.91999 | -1.98 | -1.16 | 171.22 | 172.32 | 168.86 | 66605 |
| 1715804820 | 170.9 | -2.12 | -1.23 | 172.62 | 173.16 | 168.32 | 77768 |
| 1715718420 | 173.02 | 0.16 | 0.09 | 173.2 | 173.48 | 169.5 | 63485 |
| 1715631960 | 172.86 | -1.18 | -0.68 | 174.3 | 174.88 | 171.84 | 62799 |
| 1715372820 | 174.04 | -2.66 | -1.51 | 176.2 | 176.64 | 173.44 | 69594 |
| 1715286420 | 176.7 | 1.54 | 0.88 | 174.9 | 177.84 | 174.16 | 50178 |
| 1715200020 | 175.16 | -0.44 | -0.25 | 175.76 | 175.78 | 173.4 | 69667 |
| 1715113620 | 175.6 | 0.38 | 0.22 | 175.3 | 176.26 | 174.32 | 81975 |
| 1715027220 | 175.22 | 2.22 | 1.28 | 172.6 | 175.22 | 171.38 | 104913 |
| 1714768020 | 173 | 0.9 | 0.52 | 172.2 | 174.54 | 170.88 | 100355 |
| 1714681560 | 172.1 | 6.74 | 4.08 | 169 | 172.5 | 167.94 | 158860 |
| 1714508820 | 165.36 | -3.44 | -2.04 | 171.58 | 171.69999 | 165.16 | 158872 |
| 1714422420 | 168.8 | 0.8 | 0.48 | 169.19999 | 171.56 | 167.38 | 167183 |
| 1714163220 | 168 | 6.28 | 3.88 | 167.1 | 169.04 | 164.44 | 125588 |
| 1714076820 | 161.72 | -3.48 | -2.11 | 160.44 | 161.97998 | 156.5 | 257469 |
| 1713990420 | 165.19999 | -2.52 | -1.50 | 168.5 | 169.1 | 164.94 | 69007 |
| 1713903960 | 167.72 | 1.5 | 0.90 | 166.38 | 168.08 | 164.69999 | 107419 |
| 1713817560 | 166.22 | 2.26 | 1.38 | 164.1 | 168.19999 | 164.08 | 103200 |
| 1713558420 | 163.96 | -4.44 | -2.64 | 165.8 | 167.97999 | 162.8 | 224948 |
| 1713472020 | 168.4 | -1.62 | -0.95 | 170.04 | 171.06 | 167.84 | 91844 |
| 1713385620 | 170.02 | -2.54 | -1.47 | 173 | 173.62 | 168.86 | 116042 |
| 1713299220 | 172.56 | -0.26 | -0.15 | 172.58 | 173.76 | 171.44 | 111526 |
| 1713212820 | 172.82 | -2.06 | -1.18 | 174.52 | 177.32 | 172.3 | 150570 |
| 1712953620 | 174.88 | -1.36 | -0.77 | 176.3 | 178.06 | 174 | 169812 |
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
