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 | 8.95 | 5.92519033433 | 151.05 | 159.9 | 150.1 | 215 | 155.2579059 | DE |
| 4 | -7.19999 | -4.30621437238 | 167.19999 | 173.45 | 149.5 | 507 | 159.13629734 | DE |
| 12 | 4.95 | 3.19251854241 | 155.05 | 209 | 149.5 | 580 | 174.12852854 | DE |
| 26 | 46.1 | 40.4741000878 | 113.9 | 209 | 110.9 | 586 | 156.46786252 | DE |
| 52 | 70.8 | 79.3721973094 | 89.2 | 209 | 89.14 | 484 | 141.97349631 | DE |
| 156 | 70.8 | 79.3721973094 | 89.2 | 209 | 89.14 | 484 | 141.97349631 | DE |
| 260 | 70.8 | 79.3721973094 | 89.2 | 209 | 89.14 | 484 | 141.97349631 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 154.9 | -2.65 | -1.68 | 157.05 | 157.05 | 154.9 | 384 |
| 1721852820 | 157.55 | 0.8 | 0.51 | 158.3 | 158.3 | 156.4 | 290 |
| 1721766420 | 156.75 | 2.35 | 1.52 | 155.19999 | 159.4 | 155.19999 | 117 |
| 1721679960 | 154.4 | 3.95 | 2.63 | 151.65 | 154.4 | 150.1 | 168 |
| 1721420760 | 150.44999 | -2.5 | -1.63 | 151.05 | 153.15 | 150.44999 | 116 |
| 1721334360 | 152.94999 | 1.9 | 1.26 | 152.55 | 152.94999 | 150.94999 | 94 |
| 1721248020 | 151.05 | -6.8 | -4.31 | 155.05 | 155.05 | 149.5 | 905 |
| 1721161560 | 157.85 | -3.15 | -1.96 | 159.19999 | 160.94999 | 157.85 | 234 |
| 1721075160 | 161 | 1.6 | 1.00 | 160.25 | 162.15 | 158.69999 | 311 |
| 1720815960 | 159.4 | -2.5 | -1.54 | 162.35 | 162.5 | 159.4 | 249 |
| 1720729560 | 161.9 | -0.05 | -0.03 | 161.1 | 163.69999 | 160.85 | 682 |
| 1720643220 | 161.94999 | 6.95 | 4.48 | 154.25 | 161.94999 | 154.25 | 492 |
| 1720556760 | 155 | -2.75 | -1.74 | 158.1 | 158.65 | 155 | 679 |
| 1720470360 | 157.75 | 1.9 | 1.22 | 156.5 | 159.75 | 155 | 564 |
| 1720211220 | 155.85 | -5.55 | -3.44 | 161.25 | 161.3 | 155 | 754 |
| 1720124820 | 161.4 | 3.95 | 2.51 | 159.19999 | 161.55 | 159.19999 | 171 |
| 1720038420 | 157.44999 | -2.3 | -1.44 | 159.94999 | 160.5 | 156.9 | 821 |
| 1719952020 | 159.75 | -3.95 | -2.41 | 162.85 | 164.25 | 156.6 | 1134 |
| 1719865620 | 163.69999 | -7.35 | -4.30 | 171 | 171 | 162.85 | 1194 |
| 1719606420 | 171.05 | 4.5 | 2.70 | 167.19999 | 173.45 | 167.19999 | 787 |
| 1719520020 | 166.55 | -14.45 | -7.98 | 170 | 170.19999 | 150.85 | 2723 |
| 1719433620 | 181 | 0.3 | 0.17 | 181.05 | 188.65 | 181 | 1247 |
| 1719347160 | 180.7 | 4.1 | 2.32 | 178.55 | 180.7 | 176.45 | 201 |
| 1719260820 | 176.6 | 0.6 | 0.34 | 175.5 | 177.95 | 175.5 | 416 |
| 1719001620 | 176 | -14.5 | -7.61 | 190.95 | 192.65 | 173.8 | 1250 |
| 1718915160 | 190.5 | -16.6 | -8.02 | 207.1 | 209 | 190.5 | 1209 |
| 1718828820 | 207.1 | 5 | 2.47 | 204.9 | 208 | 203.3 | 315 |
| 1718742360 | 202.1 | 2.15 | 1.08 | 199.85 | 203 | 199.4 | 245 |
| 1718656020 | 199.95 | 0.55 | 0.28 | 202 | 203.7 | 189.05 | 1181 |
| 1718396820 | 199.4 | -1.7 | -0.85 | 201.7 | 201.7 | 198.95 | 324 |
| 1718310420 | 201.1 | -0.5 | -0.25 | 202.1 | 203.8 | 198.8 | 257 |
| 1718224020 | 201.6 | 4 | 2.02 | 197.95 | 202.6 | 197.05 | 421 |
| 1718137620 | 197.6 | 7.5 | 3.95 | 190.35 | 197.8 | 187.2 | 349 |
| 1718051220 | 190.1 | 3.1 | 1.66 | 187.15 | 190.4 | 185.45 | 520 |
| 1717792020 | 187 | 1 | 0.54 | 186.5 | 188.5 | 186.25 | 205 |
| 1717705620 | 186 | -2.15 | -1.14 | 188.05 | 190.1 | 186 | 454 |
| 1717619220 | 188.15 | 2.1 | 1.13 | 186.45 | 188.55 | 186.45 | 502 |
| 1717532820 | 186.05 | -0.45 | -0.24 | 187.1 | 187.6 | 184.15 | 850 |
| 1717446420 | 186.5 | 2.55 | 1.39 | 187.7 | 189.95 | 186 | 428 |
| 1717187220 | 183.95 | -2.9 | -1.55 | 186.9 | 187 | 183.45 | 497 |
| 1717100820 | 186.85 | 3.55 | 1.94 | 180.55 | 186.85 | 180.55 | 149 |
| 1717014420 | 183.3 | 2 | 1.10 | 183.5 | 184.55 | 181.05 | 486 |
| 1716928020 | 181.3 | -2.05 | -1.12 | 184.7 | 185.2 | 181.05 | 691 |
| 1716841560 | 183.35 | 0.35 | 0.19 | 183.25 | 184.45 | 182.55 | 274 |
| 1716582420 | 183 | 1.95 | 1.08 | 181.5 | 184.45 | 181.5 | 377 |
| 1716496020 | 181.05 | -0.95 | -0.52 | 182.2 | 182.2 | 180.05 | 596 |
| 1716409620 | 182 | 0.25 | 0.14 | 181.65 | 182.55 | 180.3 | 243 |
| 1716323160 | 181.75 | 1.8 | 1.00 | 180.35 | 182.5 | 180.2 | 268 |
| 1716236760 | 179.95 | 1.25 | 0.70 | 179.25 | 182.15 | 177.45 | 239 |
| 1715977620 | 178.7 | 0.45 | 0.25 | 178.3 | 179.7 | 175.65 | 481 |
| 1715891220 | 178.25 | 0.9 | 0.51 | 178.4 | 181.45 | 175 | 507 |
| 1715804820 | 177.35 | -1.65 | -0.92 | 180.45 | 185 | 175.35 | 955 |
| 1715718420 | 179 | 3.9 | 2.23 | 174.5 | 180.35 | 173.6 | 906 |
| 1715631960 | 175.1 | 2.9 | 1.68 | 172.25 | 177.1 | 172.25 | 518 |
| 1715372820 | 172.2 | 0.2 | 0.12 | 173.85 | 179 | 170.9 | 758 |
| 1715286420 | 172 | 5 | 2.99 | 168.05 | 172 | 167.05 | 430 |
| 1715200020 | 167 | 0.6 | 0.36 | 168 | 169.65 | 167 | 190 |
| 1715113620 | 166.4 | -1.6 | -0.95 | 166.5 | 169 | 166.05 | 958 |
| 1715027220 | 168 | 13 | 8.39 | 157.69999 | 168 | 154.15 | 1846 |
| 1714768020 | 155 | 2 | 1.31 | 155.05 | 156.9 | 154.15 | 161 |
| 1714681560 | 153 | 1.55 | 1.02 | 151.1 | 154.8 | 151.05 | 658 |
| 1714508820 | 151.44999 | 2.8 | 1.88 | 149.5 | 151.44999 | 147.9 | 571 |
| 1714422420 | 148.65 | 0.85 | 0.58 | 149.05 | 151 | 147.9 | 561 |
| 1714163220 | 147.8 | 3.1 | 2.14 | 144.44999 | 147.8 | 144.44999 | 172 |
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
