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 | -0.7 | -0.497159090909 | 140.8 | 141.5 | 137.25 | 70 | 139.1474359 | DE |
| 4 | -11.5 | -7.58575197889 | 151.6 | 157.55 | 137.25 | 319 | 145.91979774 | DE |
| 12 | -5.59999 | -3.84350747038 | 145.69999 | 157.85 | 137.25 | 142 | 147.03256893 | DE |
| 26 | -1.5 | -1.0593220339 | 141.6 | 157.85 | 126.75 | 112 | 143.21244707 | DE |
| 52 | 2.1 | 1.52173913043 | 138 | 168.75 | 126.75 | 232 | 148.74742257 | DE |
| 156 | 13.5 | 10.663507109 | 126.6 | 168.75 | 109.8 | 201 | 146.64723805 | DE |
| 260 | 13.5 | 10.663507109 | 126.6 | 168.75 | 109.8 | 201 | 146.64723805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 140.5 | 0.5 | 0.36 | 141.5 | 141.5 | 140.4 | 135 |
| 1732310820 | 140 | 2.75 | 2.00 | 139.4 | 140 | 139.4 | 7 |
| 1732224420 | 137.25 | -1.55 | -1.12 | 137.35 | 137.35 | 137.25 | 93 |
| 1732138020 | 138.8 | -0.75 | -0.54 | 140.5 | 140.5 | 138.8 | 7 |
| 1732051620 | 139.55 | -0.45 | -0.32 | 139 | 139.65 | 139 | 78 |
| 1731965220 | 140 | -2.65 | -1.86 | 140.8 | 140.8 | 139.15 | 166 |
| 1731705960 | 142.65 | -2.9 | -1.99 | 144.65 | 144.65 | 142.65 | 16 |
| 1731619560 | 145.55 | 2.45 | 1.71 | 143.5 | 145.55 | 143.5 | 102 |
| 1731533160 | 143.1 | -2.9 | -1.99 | 144.94999 | 144.94999 | 141.05 | 50 |
| 1731446820 | 146 | -8.75 | -5.65 | 149.69999 | 150.3 | 142 | 4449 |
| 1731360420 | 154.75 | 2.6 | 1.71 | 155.85 | 156.4 | 154.75 | 126 |
| 1731101220 | 152.15 | 6.85 | 4.71 | 153.94999 | 157.55 | 151.5 | 250 |
| 1731014760 | 145.3 | 1.1 | 0.76 | 146.25 | 146.25 | 145.3 | 3 |
| 1730928360 | 144.19999 | -2.5 | -1.70 | 144.5 | 144.5 | 144.19999 | 561 |
| 1730841960 | 146.69999 | 0.7 | 0.48 | 146.69999 | 146.69999 | 146.69999 | 1 |
| 1730755560 | 146 | 0.2 | 0.14 | 144.44999 | 147.05 | 144.44999 | 50 |
| 1730496360 | 145.8 | -4.7 | -3.12 | 145.8 | 145.8 | 145.8 | 1 |
| 1730409960 | 150.5 | 0 | 0.00 | 150.5 | 150.5 | 150.5 | 0 |
| 1730323560 | 150.5 | -0.45 | -0.30 | 150.5 | 150.5 | 150.5 | 13 |
| 1730237160 | 150.94999 | -0.65 | -0.43 | 152.05 | 152.05 | 150.65 | 25 |
| 1730150760 | 151.6 | 3.05 | 2.05 | 151.6 | 151.6 | 151.6 | 63 |
| 1729887960 | 148.55 | 0 | 0.00 | 148.55 | 148.55 | 148.55 | 0 |
| 1729801560 | 148.55 | -0.4 | -0.27 | 148.55 | 148.55 | 148.55 | 1 |
| 1729715160 | 148.94999 | -4.05 | -2.65 | 149.55 | 149.55 | 148.94999 | 21 |
| 1729628760 | 153 | 0 | 0.00 | 153 | 153 | 153 | 0 |
| 1729542360 | 153 | 0.15 | 0.10 | 153 | 153 | 153 | 3 |
| 1729283160 | 152.85 | 4.5 | 3.03 | 152.85 | 152.85 | 152.85 | 1 |
| 1729196760 | 148.35 | -6.75 | -4.35 | 148.35 | 148.35 | 148.35 | 92 |
| 1729110360 | 155.1 | 0 | 0.00 | 155.1 | 155.1 | 155.1 | 0 |
| 1729023960 | 155.1 | 2.15 | 1.41 | 154.85 | 155.44999 | 154.85 | 36 |
| 1728937620 | 152.94999 | 1.1 | 0.72 | 152.15 | 153.69999 | 152.15 | 83 |
| 1728678360 | 151.85 | 0.65 | 0.43 | 152.55 | 152.55 | 151.85 | 6 |
| 1728591960 | 151.19999 | -1.05 | -0.69 | 151.6 | 151.6 | 151.19999 | 44 |
| 1728505560 | 152.25 | 1.5 | 1.00 | 151.44999 | 152.25 | 151.44999 | 15 |
| 1728419160 | 150.75 | 0 | 0.00 | 150.75 | 150.75 | 150.75 | 0 |
| 1728332760 | 150.75 | -2.7 | -1.76 | 151.05 | 151.94999 | 150.75 | 54 |
| 1728073560 | 153.44999 | -0.55 | -0.36 | 153.44999 | 153.44999 | 153.44999 | 1 |
| 1727987220 | 154 | 0 | 0.00 | 154 | 154 | 154 | 0 |
| 1727900820 | 154 | -0.1 | -0.06 | 154 | 154 | 154 | 1 |
| 1727814420 | 154.1 | -3.7 | -2.34 | 156.55 | 156.6 | 154.05 | 83 |
| 1727727960 | 157.8 | 0 | 0.00 | 157.8 | 157.8 | 157.8 | 0 |
| 1727468760 | 157.8 | 2.8 | 1.81 | 157.8 | 157.8 | 157.8 | 7 |
| 1727382360 | 155 | 2.9 | 1.91 | 155 | 155 | 155 | 90 |
| 1727295960 | 152.1 | 0 | 0.00 | 152.1 | 152.1 | 152.1 | 0 |
| 1727209560 | 152.1 | 0.2 | 0.13 | 150.85 | 152.1 | 150.85 | 29 |
| 1727123160 | 151.9 | -1.1 | -0.72 | 152.6 | 152.6 | 151.9 | 2 |
| 1726864020 | 153 | -2.75 | -1.77 | 154.9 | 154.9 | 153 | 84 |
| 1726777560 | 155.75 | 0.25 | 0.16 | 155.75 | 155.75 | 155.75 | 20 |
| 1726691220 | 155.5 | -2.05 | -1.30 | 155.5 | 155.5 | 155.5 | 40 |
| 1726604760 | 157.55 | 2.2 | 1.42 | 157.4 | 157.55 | 157.4 | 2 |
| 1726518420 | 155.35 | -0.75 | -0.48 | 156.35 | 156.35 | 155.35 | 52 |
| 1726259160 | 156.1 | 3.05 | 1.99 | 156.4 | 157.85 | 156.1 | 63 |
| 1726172760 | 153.05 | 1.1 | 0.72 | 153.05 | 153.05 | 153.05 | 1 |
| 1726086360 | 151.94999 | 1.6 | 1.06 | 150.94999 | 151.94999 | 150.94999 | 31 |
| 1725999960 | 150.35 | 0.85 | 0.57 | 152.25 | 152.5 | 150.35 | 6 |
| 1725913620 | 149.5 | 0.6 | 0.40 | 148.55 | 149.5 | 148.55 | 43 |
| 1725654360 | 148.9 | -0.15 | -0.10 | 148.3 | 149.3 | 148.3 | 114 |
| 1725567960 | 149.05 | -2.35 | -1.55 | 151 | 151 | 148.4 | 14 |
| 1725481560 | 151.4 | -0.65 | -0.43 | 151.35 | 152 | 151.35 | 91 |
| 1725395160 | 152.05 | 5.35 | 3.65 | 149.25 | 153.9 | 149.25 | 155 |
| 1725308760 | 146.69999 | -1.6 | -1.08 | 145.69999 | 146.69999 | 145.69999 | 12 |
| 1725049560 | 148.3 | 1.8 | 1.23 | 148.3 | 148.3 | 148.3 | 1 |
| 1724963160 | 146.5 | 1 | 0.69 | 144.94999 | 146.5 | 144.94999 | 86 |
| 1724876760 | 145.5 | 1.4 | 0.97 | 145.65 | 145.65 | 144.1 | 135 |
| 1724790420 | 144.1 | 3.55 | 2.53 | 142.9 | 144.1 | 142.55 | 86 |
| 1724704020 | 140.55 | -1.35 | -0.95 | 140.55 | 140.55 | 140.55 | 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
