We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.19999 | 1.41025 | 156 | 161.5 | 154.3 | 202 | 158.16508402 | DE |
| 4 | 17 | 12.0396609093 | 141.19999 | 161.5 | 134.05 | 255 | 150.62251173 | DE |
| 12 | 0.94999 | 0.60412718601 | 157.25 | 184.15 | 134.05 | 140 | 157.17365545 | DE |
| 26 | 9.59999 | 6.46028936743 | 148.6 | 184.15 | 127.75 | 108 | 158.37329337 | DE |
| 52 | -7.35001 | -4.43975234068 | 165.55 | 198.75 | 121.35 | 143 | 159.20712506 | DE |
| 156 | 29.29999 | 22.7307913111 | 128.9 | 198.75 | 99.78 | 133 | 153.06904321 | DE |
| 260 | 29.29999 | 22.7307913111 | 128.9 | 198.75 | 99.78 | 133 | 153.06904321 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 157.8 | -1.45 | -0.91 | 161.5 | 161.5 | 157.8 | 102 |
| 1737494820 | 159.25 | -1.2 | -0.75 | 158.3 | 159.25 | 158.3 | 52 |
| 1737408420 | 160.44999 | 0.05 | 0.03 | 160.44999 | 160.44999 | 160.44999 | 6 |
| 1737149220 | 160.4 | 2.8 | 1.78 | 157.9 | 160.9 | 157.8 | 160 |
| 1737062820 | 157.6 | -0.75 | -0.47 | 156 | 157.8 | 154.3 | 691 |
| 1736976420 | 158.35 | 8.85 | 5.92 | 151.1 | 159.65 | 150.8 | 641 |
| 1736890020 | 149.5 | 5.45 | 3.78 | 146.5 | 150.05 | 145.75 | 942 |
| 1736803620 | 144.05 | 8.8 | 6.51 | 135.5 | 144.05 | 135.5 | 684 |
| 1736544420 | 135.25 | -1.75 | -1.28 | 140.3 | 140.3 | 134.05 | 236 |
| 1736458020 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
| 1736371620 | 137 | 0 | 0.00 | 137 | 137 | 137 | 0 |
| 1736285220 | 137 | -3.7 | -2.63 | 137 | 137 | 137 | 25 |
| 1736198820 | 140.69999 | 3.55 | 2.59 | 138.6 | 143.4 | 138.19999 | 116 |
| 1735939620 | 137.15 | -3.05 | -2.18 | 137.15 | 137.15 | 137.15 | 1 |
| 1735853220 | 140.19999 | 0.5 | 0.36 | 139.15 | 140.19999 | 139 | 115 |
| 1735594020 | 139.69999 | 1.6 | 1.16 | 137.65 | 139.69999 | 137.65 | 20 |
| 1735334820 | 138.1 | -7.65 | -5.25 | 141.19999 | 141.19999 | 138.1 | 38 |
| 1734989220 | 145.75 | 4.2 | 2.97 | 145.85 | 145.85 | 145.75 | 36 |
| 1734730020 | 141.55 | -0.35 | -0.25 | 138.9 | 141.55 | 138.9 | 61 |
| 1734643620 | 141.9 | -12.5 | -8.10 | 145.3 | 145.3 | 140.94999 | 54 |
| 1734557220 | 154.4 | 2.85 | 1.88 | 154.4 | 154.4 | 154.4 | 2 |
| 1734470820 | 151.55 | -4.7 | -3.01 | 151.35 | 153.4 | 151.35 | 160 |
| 1734384420 | 156.25 | -1.85 | -1.17 | 159 | 159.5 | 154.75 | 82 |
| 1734125220 | 158.1 | -4.45 | -2.74 | 160 | 160 | 158.1 | 471 |
| 1734038820 | 162.55 | -1.15 | -0.70 | 162.55 | 162.55 | 162.55 | 10 |
| 1733952420 | 163.69999 | -3.8 | -2.27 | 163.6 | 163.69999 | 163.6 | 210 |
| 1733866020 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1733779620 | 167.5 | -0.95 | -0.56 | 166.55 | 167.5 | 166.55 | 18 |
| 1733520420 | 168.44999 | 0 | 0.00 | 168.44999 | 168.44999 | 168.44999 | 0 |
| 1733434020 | 168.44999 | 0.85 | 0.51 | 164.8 | 168.44999 | 164.8 | 13 |
| 1733347620 | 167.6 | -9.15 | -5.18 | 175.3 | 175.3 | 167.6 | 53 |
| 1733261220 | 176.75 | 1.55 | 0.88 | 176.75 | 176.75 | 176.75 | 2 |
| 1733174820 | 175.2 | -2.25 | -1.27 | 178.5 | 178.5 | 175.2 | 14 |
| 1732915620 | 177.45 | 3.25 | 1.87 | 178.95 | 178.95 | 176.7 | 49 |
| 1732829220 | 174.2 | 0.2 | 0.11 | 174.2 | 174.2 | 174.2 | 15 |
| 1732742820 | 174 | -2.65 | -1.50 | 174 | 174 | 174 | 4 |
| 1732656420 | 176.65 | -7.05 | -3.84 | 178.95 | 178.95 | 176.65 | 198 |
| 1732570020 | 183.7 | 11.75 | 6.83 | 171.95 | 184.15 | 171.95 | 181 |
| 1732310820 | 171.95 | 4.9 | 2.93 | 170.6 | 171.95 | 170.6 | 70 |
| 1732224420 | 167.05 | 2.85 | 1.74 | 165.5 | 167.05 | 165.44999 | 78 |
| 1732138020 | 164.19999 | 0 | 0.00 | 164.19999 | 164.19999 | 164.19999 | 0 |
| 1732051620 | 164.19999 | -2.65 | -1.59 | 164.19999 | 164.19999 | 164.19999 | 23 |
| 1731965220 | 166.85 | -4.1 | -2.40 | 166 | 166.85 | 165.44999 | 12 |
| 1731705960 | 170.94999 | -1.55 | -0.90 | 171.9 | 171.9 | 170.94999 | 6 |
| 1731619560 | 172.5 | 5.1 | 3.05 | 172.65 | 172.65 | 172.5 | 44 |
| 1731533160 | 167.4 | -2.55 | -1.50 | 166.75 | 167.4 | 162.55 | 396 |
| 1731446820 | 169.94999 | -1.15 | -0.67 | 171.75 | 172.15 | 169.94999 | 46 |
| 1731360420 | 171.1 | 3.3 | 1.97 | 167.85 | 171.1 | 167.85 | 105 |
| 1731101220 | 167.8 | 3.8 | 2.32 | 167 | 168.44999 | 166.69999 | 389 |
| 1731014760 | 164 | 1.3 | 0.80 | 165.69999 | 167 | 164 | 112 |
| 1730928360 | 162.69999 | -4.35 | -2.60 | 174 | 174 | 162.69999 | 95 |
| 1730841960 | 167.05 | 6.55 | 4.08 | 156.19999 | 167.94999 | 155.75 | 58 |
| 1730755560 | 160.5 | 0.4 | 0.25 | 158.9 | 160.5 | 156.6 | 75 |
| 1730496360 | 160.1 | 2.85 | 1.81 | 158.85 | 160.1 | 158.85 | 20 |
| 1730409960 | 157.25 | -4.3 | -2.66 | 157.25 | 157.25 | 157.25 | 5 |
| 1730323560 | 161.55 | 1.85 | 1.16 | 157.9 | 161.55 | 157.9 | 66 |
| 1730237160 | 159.69999 | -11.15 | -6.53 | 166.3 | 166.4 | 156.65 | 222 |
| 1730150760 | 170.85 | 3.85 | 2.31 | 166.94999 | 170.85 | 166.69999 | 24 |
| 1729888020 | 167 | 0.4 | 0.24 | 167 | 167 | 167 | 15 |
| 1729801560 | 166.6 | -1.6 | -0.95 | 164.9 | 167.05 | 164.9 | 30 |
| 1729715160 | 168.19999 | 2.5 | 1.51 | 168.19999 | 168.19999 | 168.19999 | 1 |
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
