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 | 0.20001 | 0.132063395976 | 151.44999 | 156.85 | 148.55 | 228 | 153.28312741 | DE |
| 4 | -23.4 | -13.3676092545 | 175.05 | 181.45 | 146.55 | 507 | 154.10570284 | DE |
| 12 | -16.45 | -9.78584176086 | 168.1 | 181.45 | 146.55 | 311 | 162.58310059 | DE |
| 26 | 2.25 | 1.50602409639 | 149.4 | 181.45 | 146.55 | 229 | 163.19428995 | DE |
| 52 | 9.70001 | 6.83339956558 | 141.94999 | 181.45 | 129.55 | 225 | 151.54163015 | DE |
| 156 | 46.6 | 44.359828653 | 105.05 | 181.45 | 97.94 | 270 | 136.89891474 | DE |
| 260 | 80.92 | 114.406899477 | 70.73 | 181.45 | 69.7 | 266 | 132.04665346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 151.25 | -4 | -2.58 | 153.6 | 153.94999 | 151.25 | 255 |
| 1743110820 | 155.25 | -0.25 | -0.16 | 156.6 | 156.85 | 155 | 194 |
| 1743024420 | 155.5 | 0.05 | 0.03 | 155.85 | 155.85 | 155.5 | 39 |
| 1742938020 | 155.44999 | 1.95 | 1.27 | 154 | 155.44999 | 154 | 101 |
| 1742851620 | 153.5 | 3.25 | 2.16 | 150.3 | 153.5 | 150.3 | 539 |
| 1742592420 | 150.25 | -1.5 | -0.99 | 151.44999 | 151.44999 | 148.55 | 265 |
| 1742506020 | 151.75 | 1.6 | 1.07 | 151.8 | 152.6 | 151.5 | 252 |
| 1742419620 | 150.15 | -0.45 | -0.30 | 150.94999 | 151.65 | 149.65 | 172 |
| 1742333220 | 150.6 | -1.4 | -0.92 | 152 | 153.19999 | 150.6 | 1546 |
| 1742246820 | 152 | 4.5 | 3.05 | 147.4 | 152 | 147.35 | 272 |
| 1741987620 | 147.5 | -0.25 | -0.17 | 147.35 | 147.5 | 146.55 | 974 |
| 1741901220 | 147.75 | -4.2 | -2.76 | 152.25 | 153.05 | 147.55 | 202 |
| 1741814820 | 151.94999 | 1.95 | 1.30 | 149.94999 | 152.94999 | 149.94999 | 174 |
| 1741728420 | 150 | -3.1 | -2.02 | 152.19999 | 152.19999 | 147.19999 | 2869 |
| 1741642020 | 153.1 | -8.65 | -5.35 | 154.69999 | 156.44999 | 152 | 614 |
| 1741382820 | 161.75 | -1.2 | -0.74 | 161.85 | 162.15 | 160.4 | 390 |
| 1741296420 | 162.94999 | -7 | -4.12 | 168.25 | 168.25 | 162.94999 | 543 |
| 1741210020 | 169.94999 | -4.35 | -2.50 | 173.8 | 173.8 | 168.55 | 358 |
| 1741123620 | 174.3 | -5.3 | -2.95 | 177 | 180 | 174.3 | 72 |
| 1741037220 | 179.6 | 2.6 | 1.47 | 178.05 | 181.45 | 173.2 | 317 |
| 1740778020 | 177 | -0.05 | -0.03 | 175.05 | 177 | 175.05 | 249 |
| 1740691620 | 177.05 | 1.95 | 1.11 | 177.05 | 177.05 | 177.05 | 81 |
| 1740605220 | 175.1 | -0.65 | -0.37 | 176.35 | 176.35 | 175.1 | 517 |
| 1740518820 | 175.75 | -0.4 | -0.23 | 173.75 | 175.75 | 173.75 | 112 |
| 1740432420 | 176.15 | -4.1 | -2.27 | 176.5 | 177.9 | 172.4 | 246 |
| 1740173220 | 180.25 | 3.05 | 1.72 | 177.95 | 180.25 | 177.95 | 192 |
| 1740086820 | 177.2 | -0.7 | -0.39 | 172.85 | 177.2 | 172.85 | 101 |
| 1740000420 | 177.9 | 0.85 | 0.48 | 177.85 | 177.9 | 176.85 | 89 |
| 1739914020 | 177.05 | -0.85 | -0.48 | 172.05 | 178.95 | 172.05 | 82 |
| 1739827620 | 177.9 | 0.45 | 0.25 | 174.9 | 180.95 | 171 | 15 |
| 1739568420 | 177.45 | 0.05 | 0.03 | 180 | 180 | 177.45 | 30 |
| 1739482020 | 177.4 | 0.8 | 0.45 | 172.65 | 177.55 | 172.65 | 348 |
| 1739395620 | 176.6 | -0.9 | -0.51 | 179.95 | 179.95 | 174.4 | 285 |
| 1739309220 | 177.5 | 3.3 | 1.89 | 173.8 | 177.9 | 173.8 | 138 |
| 1739222820 | 174.2 | 0.2 | 0.11 | 173.4 | 175 | 172.9 | 2255 |
| 1738963620 | 174 | 1.65 | 0.96 | 174.95 | 174.95 | 172.85 | 51 |
| 1738877220 | 172.35 | 0.6 | 0.35 | 171.8 | 173.75 | 171.3 | 408 |
| 1738790820 | 171.75 | 5.4 | 3.25 | 167.5 | 171.75 | 166.69999 | 451 |
| 1738704420 | 166.35 | -2.2 | -1.31 | 166.6 | 167.85 | 166.1 | 150 |
| 1738618020 | 168.55 | -1.2 | -0.71 | 168.4 | 168.55 | 167.75 | 79 |
| 1738358820 | 169.75 | -0.25 | -0.15 | 168.65 | 170 | 168.65 | 208 |
| 1738272420 | 170 | 1.05 | 0.62 | 170 | 170 | 170 | 100 |
| 1738186020 | 168.94999 | -1.4 | -0.82 | 167.5 | 170.6 | 167.5 | 158 |
| 1738099620 | 170.35 | 2.65 | 1.58 | 168.3 | 170.35 | 168.3 | 52 |
| 1738013220 | 167.69999 | -0.1 | -0.06 | 165.19999 | 167.8 | 163.6 | 133 |
| 1737754020 | 167.8 | 0.9 | 0.54 | 165.85 | 167.8 | 165.85 | 98 |
| 1737667620 | 166.9 | -2.85 | -1.68 | 167.05 | 167.05 | 165.9 | 198 |
| 1737581220 | 169.75 | 0.95 | 0.56 | 169.75 | 169.75 | 169.75 | 1 |
| 1737494820 | 168.8 | 0.3 | 0.18 | 168.19999 | 168.8 | 168.19999 | 164 |
| 1737408420 | 168.5 | -1.5 | -0.88 | 168.5 | 168.5 | 168.5 | 9 |
| 1737149220 | 170 | 3.25 | 1.95 | 168.9 | 170 | 168.4 | 210 |
| 1737062820 | 166.75 | 0.45 | 0.27 | 166.19999 | 166.75 | 166.19999 | 27 |
| 1736976420 | 166.3 | -2.2 | -1.31 | 169.35 | 170.05 | 166.3 | 88 |
| 1736890020 | 168.5 | 0.15 | 0.09 | 168.19999 | 169.9 | 168.19999 | 72 |
| 1736803620 | 168.35 | -0.05 | -0.03 | 166.3 | 168.35 | 166.3 | 202 |
| 1736544420 | 168.4 | -0.95 | -0.56 | 168.85 | 169.15 | 168.4 | 192 |
| 1736458020 | 169.35 | 0.6 | 0.36 | 168.55 | 170.15 | 168.55 | 67 |
| 1736371620 | 168.75 | 1.3 | 0.78 | 168.05 | 169.3 | 168.05 | 196 |
| 1736285220 | 167.44999 | -1.7 | -1.01 | 168.25 | 169.85 | 167.44999 | 88 |
| 1736198820 | 169.15 | -1.6 | -0.94 | 169.65 | 169.65 | 168.1 | 367 |
| 1735939620 | 170.75 | 3.5 | 2.09 | 168.1 | 170.75 | 167.05 | 283 |
| 1735853220 | 167.25 | 3.25 | 1.98 | 166.3 | 169.44999 | 166.3 | 188 |
| 1735594020 | 164 | -1.05 | -0.64 | 163.69999 | 165.15 | 163.55 | 81 |
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
