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 | -0.45 | -0.299800133244 | 150.1 | 153.9 | 147.8 | 57 | 150.79490937 | DE |
| 4 | 7.05 | 4.94389901823 | 142.6 | 153.9 | 136.5 | 106 | 144.76848822 | DE |
| 12 | 8.55 | 6.05953224663 | 141.1 | 153.9 | 136.5 | 100 | 143.41481579 | DE |
| 26 | 22.95 | 18.1136543015 | 126.7 | 153.9 | 117.6 | 84 | 137.65993829 | DE |
| 52 | 37.65 | 33.6160714286 | 112 | 153.9 | 111 | 94 | 127.8532169 | DE |
| 156 | 14.65 | 10.8518518519 | 135 | 153.9 | 110 | 89 | 126.51078689 | DE |
| 260 | 14.65 | 10.8518518519 | 135 | 153.9 | 110 | 89 | 126.51078689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 149.1 | -1.15 | -0.77 | 149.15 | 149.15 | 149.1 | 72 |
| 1731705960 | 150.25 | 0.25 | 0.17 | 148.55 | 150.25 | 147.8 | 61 |
| 1731619560 | 150 | -3.2 | -2.09 | 153.9 | 153.9 | 150 | 48 |
| 1731533160 | 153.19999 | 2.7 | 1.79 | 151.8 | 153.19999 | 151.8 | 83 |
| 1731446820 | 150.5 | 0.35 | 0.23 | 150.1 | 150.5 | 150.1 | 21 |
| 1731360420 | 150.15 | 1.75 | 1.18 | 149.44999 | 150.4 | 149.44999 | 262 |
| 1731101220 | 148.4 | 6.85 | 4.84 | 143.65 | 149.1 | 143.65 | 133 |
| 1731014760 | 141.55 | -1.25 | -0.88 | 143.3 | 143.4 | 141.55 | 8 |
| 1730928360 | 142.8 | 1.8 | 1.28 | 148.05 | 148.94999 | 141.44999 | 307 |
| 1730841960 | 141 | 2.1 | 1.51 | 140.19999 | 141 | 140.19999 | 203 |
| 1730755560 | 138.9 | 0.1 | 0.07 | 136.5 | 138.9 | 136.5 | 82 |
| 1730496360 | 138.8 | -2.7 | -1.91 | 139.19999 | 140.19999 | 138.8 | 61 |
| 1730409960 | 141.5 | 2 | 1.43 | 138.19999 | 141.75 | 138.19999 | 96 |
| 1730323560 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1730237160 | 139.5 | -2.2 | -1.55 | 141.3 | 141.3 | 139.5 | 80 |
| 1730150760 | 141.69999 | -1.65 | -1.15 | 141.94999 | 142 | 141.69999 | 169 |
| 1729888020 | 143.35 | -1.7 | -1.17 | 143.85 | 144.15 | 143.35 | 35 |
| 1729801560 | 145.05 | 0.85 | 0.59 | 144.6 | 145.05 | 144.6 | 42 |
| 1729715160 | 144.19999 | 2.75 | 1.94 | 142.6 | 144.4 | 142.4 | 138 |
| 1729628760 | 141.44999 | 0 | 0.00 | 141.44999 | 141.44999 | 141.44999 | 0 |
| 1729542360 | 141.44999 | -0.15 | -0.11 | 142.1 | 143.8 | 141.44999 | 316 |
| 1729283160 | 141.6 | 0 | 0.00 | 140.9 | 141.6 | 140.9 | 290 |
| 1729196760 | 141.6 | -0.6 | -0.42 | 142.3 | 142.3 | 141.6 | 50 |
| 1729110360 | 142.19999 | 1.05 | 0.74 | 139.8 | 142.19999 | 138.5 | 497 |
| 1729023960 | 141.15 | -0.4 | -0.28 | 140.1 | 141.15 | 139 | 202 |
| 1728937620 | 141.55 | 1.25 | 0.89 | 140.55 | 141.55 | 139.44999 | 127 |
| 1728678360 | 140.3 | 0.5 | 0.36 | 140.1 | 140.5 | 139.25 | 184 |
| 1728591960 | 139.8 | 0 | 0.00 | 139.8 | 139.8 | 139.8 | 0 |
| 1728505560 | 139.8 | 0.55 | 0.39 | 139.8 | 139.8 | 138.94999 | 280 |
| 1728419160 | 139.25 | 0.15 | 0.11 | 139.35 | 139.6 | 139.25 | 55 |
| 1728332760 | 139.1 | -1.45 | -1.03 | 140.9 | 140.9 | 139.1 | 52 |
| 1728073560 | 140.55 | -0.6 | -0.43 | 142.5 | 143.5 | 140 | 401 |
| 1727987220 | 141.15 | -0.85 | -0.60 | 141.15 | 141.15 | 141.15 | 4 |
| 1727900820 | 142 | -2 | -1.39 | 142.4 | 142.4 | 141.6 | 57 |
| 1727814420 | 144 | 0.7 | 0.49 | 142.94999 | 144 | 142.35 | 71 |
| 1727728020 | 143.3 | 1.1 | 0.77 | 141.5 | 143.3 | 141.1 | 106 |
| 1727468760 | 142.19999 | -1.3 | -0.91 | 142 | 142.19999 | 142 | 26 |
| 1727382360 | 143.5 | -2.2 | -1.51 | 145.19999 | 145.19999 | 143.1 | 32 |
| 1727295960 | 145.69999 | -0.05 | -0.03 | 145.69999 | 145.69999 | 145.69999 | 8 |
| 1727209560 | 145.75 | -1.65 | -1.12 | 146.85 | 146.85 | 145.75 | 9 |
| 1727123160 | 147.4 | -0.35 | -0.24 | 146.3 | 147.4 | 146.25 | 7 |
| 1726864020 | 147.75 | 0.75 | 0.51 | 147.75 | 147.75 | 147.75 | 25 |
| 1726777620 | 147 | 0 | 0.00 | 147 | 147 | 147 | 0 |
| 1726691220 | 147 | -0.2 | -0.14 | 147 | 147 | 147 | 5 |
| 1726604760 | 147.19999 | -3.4 | -2.26 | 149.6 | 149.65 | 147.19999 | 49 |
| 1726518420 | 150.6 | 1.85 | 1.24 | 149.8 | 150.6 | 148.65 | 204 |
| 1726259160 | 148.75 | 1.45 | 0.98 | 148.15 | 149.15 | 148.15 | 12 |
| 1726172760 | 147.3 | 0 | 0.00 | 147.3 | 147.3 | 147.3 | 0 |
| 1726086360 | 147.3 | 2.6 | 1.80 | 147.8 | 147.8 | 147.3 | 42 |
| 1725999960 | 144.69999 | -0.7 | -0.48 | 144.69999 | 145.1 | 144.69999 | 101 |
| 1725913620 | 145.4 | 1.5 | 1.04 | 145.19999 | 145.4 | 144.6 | 102 |
| 1725654360 | 143.9 | -1.65 | -1.13 | 144.85 | 144.85 | 143.9 | 45 |
| 1725567960 | 145.55 | -0.9 | -0.61 | 145.55 | 145.55 | 145.55 | 10 |
| 1725481560 | 146.44999 | -2.05 | -1.38 | 147.94999 | 147.94999 | 146.44999 | 67 |
| 1725395160 | 148.5 | 1.5 | 1.02 | 146.4 | 148.5 | 146.4 | 61 |
| 1725308760 | 147 | 1.05 | 0.72 | 146.75 | 147 | 146.75 | 23 |
| 1725049560 | 145.94999 | 0.4 | 0.27 | 145.25 | 145.94999 | 145.25 | 46 |
| 1724963160 | 145.55 | 1 | 0.69 | 146.65 | 146.8 | 145.55 | 39 |
| 1724876760 | 144.55 | 4.25 | 3.03 | 144.55 | 144.55 | 144.55 | 2 |
| 1724790420 | 140.3 | -1.5 | -1.06 | 141.1 | 141.1 | 140.3 | 2 |
| 1724704020 | 141.8 | 2.1 | 1.50 | 140.94999 | 141.8 | 140.6 | 152 |
| 1724444820 | 139.69999 | 2.2 | 1.60 | 139.19999 | 140 | 138.75 | 48 |
| 1724358360 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 0 |
| 1724271960 | 137.5 | 0.3 | 0.22 | 138.25 | 138.25 | 137.5 | 62 |
| 1724185560 | 137.19999 | -2 | -1.44 | 137.9 | 137.9 | 137.15 | 37 |
| 1724099220 | 139.19999 | 1.25 | 0.91 | 138.05 | 139.19999 | 138.05 | 25 |
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
