Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.55 | 1.07938718663 | 143.6 | 151.75 | 140.8 | 110 | 148.37558085 | DE |
| 4 | -36.85 | -20.2472527473 | 182 | 184.5 | 129.8 | 105 | 143.71535424 | DE |
| 12 | -40.65 | -21.8783638321 | 185.8 | 213 | 129.8 | 95 | 174.81697292 | DE |
| 26 | 32.65 | 29.0222222222 | 112.5 | 213 | 106.8 | 125 | 158.73897883 | DE |
| 52 | -5.35 | -3.55481727575 | 150.5 | 213 | 93.76 | 94 | 148.37701331 | DE |
| 156 | -18.35 | -11.2232415902 | 163.5 | 213 | 93.76 | 93 | 140.55677318 | DE |
| 260 | -18.35 | -11.2232415902 | 163.5 | 213 | 93.76 | 93 | 140.55677318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024420 | 148.55 | -3.2 | -2.11 | 148.55 | 148.55 | 148.55 | 4 |
| 1742938020 | 151.75 | 0.05 | 0.03 | 151.6 | 151.75 | 151.6 | 37 |
| 1742851620 | 151.69999 | 10.9 | 7.74 | 145 | 151.69999 | 143.6 | 300 |
| 1742592420 | 140.8 | -2.4 | -1.68 | 140.8 | 140.8 | 140.8 | 15 |
| 1742506020 | 143.19999 | 7.4 | 5.45 | 143.6 | 144 | 142.1 | 195 |
| 1742419620 | 135.8 | 0 | 0.00 | 135.8 | 135.8 | 135.8 | 0 |
| 1742333220 | 135.8 | 0.3 | 0.22 | 137.9 | 137.9 | 135.4 | 300 |
| 1742246820 | 135.5 | -0.5 | -0.37 | 136.94999 | 137 | 135.5 | 57 |
| 1741987620 | 136 | 6.1 | 4.70 | 132.75 | 136 | 132.15 | 32 |
| 1741901220 | 129.9 | -5.65 | -4.17 | 135 | 135 | 129.9 | 28 |
| 1741814820 | 135.55 | 2 | 1.50 | 139.25 | 139.25 | 135.55 | 61 |
| 1741728420 | 133.55 | 3.75 | 2.89 | 130.44999 | 133.55 | 130.44999 | 56 |
| 1741642020 | 129.8 | -6.15 | -4.52 | 136.5 | 136.5 | 129.8 | 135 |
| 1741382820 | 135.94999 | 3.7 | 2.80 | 134.19999 | 135.94999 | 133.65 | 124 |
| 1741296420 | 132.25 | -19.2 | -12.68 | 153 | 153 | 132.25 | 224 |
| 1741210020 | 151.44999 | 1.85 | 1.24 | 158.05 | 158.05 | 151.44999 | 28 |
| 1741123620 | 149.6 | -6.5 | -4.16 | 154.69999 | 154.69999 | 147.75 | 186 |
| 1741037220 | 156.1 | -25.9 | -14.23 | 184.5 | 184.5 | 156.1 | 67 |
| 1740778020 | 182 | 0 | 0.00 | 174.9 | 182 | 165 | 100 |
| 1740691620 | 182 | 3.3 | 1.85 | 182 | 182 | 182 | 37 |
| 1740605220 | 178.7 | 12.6 | 7.59 | 170.1 | 178.7 | 169.94999 | 26 |
| 1740518820 | 166.1 | -5.1 | -2.98 | 168.25 | 168.25 | 166 | 59 |
| 1740432420 | 171.19999 | -1 | -0.58 | 169.8 | 171.19999 | 169.8 | 266 |
| 1740173220 | 172.2 | -9.4 | -5.18 | 181.7 | 181.7 | 172.2 | 84 |
| 1740086820 | 181.6 | -5.85 | -3.12 | 185.4 | 185.4 | 181.6 | 40 |
| 1740000420 | 187.45 | 0 | 0.00 | 187.45 | 187.45 | 187.45 | 7 |
| 1739914020 | 187.45 | 2.9 | 1.57 | 188 | 188.25 | 187.45 | 246 |
| 1739827620 | 184.55 | 0.25 | 0.14 | 184.4 | 184.55 | 184.4 | 38 |
| 1739568420 | 184.3 | -0.35 | -0.19 | 184.95 | 185 | 184.3 | 125 |
| 1739482020 | 184.65 | 0 | 0.00 | 184.65 | 184.65 | 184.65 | 0 |
| 1739395620 | 184.65 | -2.3 | -1.23 | 185.15 | 185.15 | 180.05 | 109 |
| 1739309220 | 186.95 | -4.6 | -2.40 | 193.15 | 193.15 | 186.95 | 143 |
| 1739222820 | 191.55 | 1.85 | 0.98 | 192.2 | 192.2 | 190.2 | 41 |
| 1738963620 | 189.7 | -15 | -7.33 | 192.15 | 192.15 | 189.7 | 182 |
| 1738877220 | 204.7 | 0 | 0.00 | 204.7 | 204.7 | 204.7 | 0 |
| 1738790820 | 204.7 | 3.4 | 1.69 | 204.7 | 204.7 | 204.7 | 12 |
| 1738704420 | 201.3 | 1.4 | 0.70 | 200.2 | 201.3 | 198.35 | 62 |
| 1738618020 | 199.9 | -6 | -2.91 | 201.8 | 205.1 | 191.85 | 235 |
| 1738358820 | 205.9 | 1.9 | 0.93 | 204 | 205.9 | 204 | 8 |
| 1738272420 | 204 | 7.95 | 4.06 | 199.5 | 204 | 198.55 | 97 |
| 1738186020 | 196.05 | -0.1 | -0.05 | 198.65 | 198.65 | 196.05 | 32 |
| 1738099620 | 196.15 | 2.15 | 1.11 | 196.1 | 197.1 | 196.1 | 104 |
| 1738013220 | 194 | -14.5 | -6.95 | 205 | 207.3 | 194 | 80 |
| 1737754020 | 208.5 | 0 | 0.00 | 208.5 | 208.5 | 208.5 | 0 |
| 1737667620 | 208.5 | 0 | 0.00 | 208.5 | 208.5 | 208.5 | 0 |
| 1737581220 | 208.5 | -0.1 | -0.05 | 207.3 | 208.5 | 207.3 | 115 |
| 1737494820 | 208.6 | 2.2 | 1.07 | 205.3 | 209.1 | 205.3 | 165 |
| 1737408420 | 206.4 | -4.5 | -2.13 | 206.4 | 206.4 | 206.4 | 49 |
| 1737149220 | 210.9 | 0.3 | 0.14 | 211.6 | 213 | 209.1 | 93 |
| 1737062820 | 210.6 | 4.4 | 2.13 | 207.9 | 210.6 | 205.4 | 344 |
| 1736976420 | 206.2 | 10.35 | 5.28 | 206 | 206.2 | 204.2 | 89 |
| 1736890020 | 195.85 | 1.85 | 0.95 | 194.55 | 197 | 194.55 | 60 |
| 1736803620 | 194 | -3.35 | -1.70 | 194.55 | 194.55 | 194 | 50 |
| 1736544420 | 197.35 | 3.05 | 1.57 | 197.35 | 197.35 | 197.35 | 20 |
| 1736458020 | 194.3 | -1.9 | -0.97 | 194.3 | 194.3 | 194.3 | 30 |
| 1736371620 | 196.2 | 3.7 | 1.92 | 192.05 | 196.2 | 192.05 | 13 |
| 1736285220 | 192.5 | -7.5 | -3.75 | 199.15 | 199.15 | 191.7 | 74 |
| 1736198820 | 200 | 9 | 4.71 | 193.8 | 200 | 193.8 | 19 |
| 1735939620 | 191 | 4.95 | 2.66 | 183.45 | 191 | 183.45 | 64 |
| 1735853220 | 186.05 | 0.35 | 0.19 | 185.8 | 186.05 | 184 | 82 |
| 1735594020 | 185.7 | 2.45 | 1.34 | 183 | 185.75 | 183 | 13 |
| 1735334820 | 183.25 | 2.35 | 1.30 | 187 | 187 | 183.25 | 47 |
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
