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 | 5.25 | 3.38164251208 | 155.25 | 163.9 | 152.85 | 109 | 160.78070589 | DE |
| 4 | -35.3 | -18.0286006129 | 195.8 | 198.55 | 152.85 | 85 | 165.46308657 | DE |
| 12 | -13.2 | -7.59930915371 | 173.7 | 198.55 | 152.85 | 55 | 174.51570716 | DE |
| 26 | -3.5 | -2.13414634146 | 164 | 216 | 142.4 | 60 | 186.36397656 | DE |
| 52 | 8.5 | 5.59210526316 | 152 | 216 | 141.15 | 74 | 170.62639307 | DE |
| 156 | 11.5 | 7.71812080537 | 149 | 216 | 126.8 | 71 | 166.41726469 | DE |
| 260 | 11.5 | 7.71812080537 | 149 | 216 | 126.8 | 71 | 166.41726469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 163.19999 | 2 | 1.24 | 161.6 | 163.9 | 161.55 | 248 |
| 1732310820 | 161.19999 | 2.8 | 1.77 | 161.15 | 161.19999 | 161.15 | 140 |
| 1732224420 | 158.4 | 1.25 | 0.80 | 158.4 | 158.4 | 158.4 | 100 |
| 1732138020 | 157.15 | 4.3 | 2.81 | 154.75 | 157.15 | 154.75 | 11 |
| 1732051620 | 152.85 | -4.5 | -2.86 | 155.25 | 156.05 | 152.85 | 48 |
| 1731965160 | 157.35 | 0 | 0.00 | 157.35 | 157.35 | 157.35 | 0 |
| 1731705960 | 157.35 | -2.15 | -1.35 | 157.35 | 157.35 | 157.35 | 1 |
| 1731619620 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 0 |
| 1731533220 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 0 |
| 1731446820 | 159.5 | -4.5 | -2.74 | 163.1 | 166.1 | 159.3 | 204 |
| 1731360420 | 164 | -10.6 | -6.07 | 167.3 | 169 | 164 | 144 |
| 1731101160 | 174.6 | 0 | 0.00 | 174.6 | 174.6 | 174.6 | 0 |
| 1731014760 | 174.6 | 2.2 | 1.28 | 174.6 | 174.6 | 174.6 | 2 |
| 1730928360 | 172.4 | 5.55 | 3.33 | 172.8 | 173.35 | 170.65 | 58 |
| 1730841960 | 166.85 | 0 | 0.00 | 166.85 | 166.85 | 166.85 | 0 |
| 1730755560 | 166.85 | -3.05 | -1.80 | 167.5 | 167.5 | 164 | 14 |
| 1730496360 | 169.9 | 3.05 | 1.83 | 168.19999 | 169.9 | 168.19999 | 21 |
| 1730409960 | 166.85 | -22.9 | -12.07 | 169 | 175.2 | 166.85 | 161 |
| 1730323560 | 189.75 | -8.8 | -4.43 | 196.2 | 196.2 | 189.75 | 83 |
| 1730237160 | 198.55 | 10.25 | 5.44 | 195.8 | 198.55 | 195.8 | 37 |
| 1730150760 | 188.3 | 1 | 0.53 | 188.3 | 188.3 | 188.3 | 10 |
| 1729888020 | 187.3 | 2.4 | 1.30 | 187.3 | 187.3 | 187.3 | 20 |
| 1729801560 | 184.9 | 0 | 0.00 | 184.9 | 184.9 | 184.9 | 0 |
| 1729715160 | 184.9 | -1.5 | -0.80 | 191.3 | 191.3 | 184.9 | 91 |
| 1729628760 | 186.4 | -0.7 | -0.37 | 186.4 | 186.4 | 186.4 | 10 |
| 1729542360 | 187.1 | 0 | 0.00 | 187.1 | 187.1 | 187.1 | 0 |
| 1729283160 | 187.1 | 1 | 0.54 | 187.1 | 187.1 | 187.1 | 31 |
| 1729196760 | 186.1 | 0 | 0.00 | 186.1 | 186.1 | 186.1 | 0 |
| 1729110360 | 186.1 | -2.1 | -1.12 | 184.2 | 187.65 | 184.2 | 351 |
| 1729023960 | 188.2 | 0.45 | 0.24 | 190.6 | 190.6 | 188.2 | 22 |
| 1728937620 | 187.75 | -4.35 | -2.26 | 187.75 | 187.75 | 187.75 | 20 |
| 1728678360 | 192.1 | 0 | 0.00 | 192.1 | 192.1 | 192.1 | 0 |
| 1728591960 | 192.1 | 0 | 0.00 | 192.1 | 192.1 | 192.1 | 0 |
| 1728505560 | 192.1 | 0 | 0.00 | 192.1 | 192.1 | 192.1 | 0 |
| 1728419160 | 192.1 | -1.85 | -0.95 | 189.15 | 192.1 | 189.15 | 51 |
| 1728332760 | 193.95 | 6.1 | 3.25 | 194 | 194 | 193.95 | 2 |
| 1728073560 | 187.85 | -0.8 | -0.42 | 187.85 | 187.85 | 187.85 | 20 |
| 1727987220 | 188.65 | 6.7 | 3.68 | 188.65 | 188.65 | 188.65 | 100 |
| 1727900820 | 181.95 | 0 | 0.00 | 181.95 | 181.95 | 181.95 | 0 |
| 1727814420 | 181.95 | -4.9 | -2.62 | 190 | 190 | 181.95 | 14 |
| 1727728020 | 186.85 | 1.3 | 0.70 | 182.3 | 186.85 | 182.3 | 46 |
| 1727468760 | 185.55 | -0.4 | -0.22 | 184.6 | 185.55 | 184.6 | 51 |
| 1727382360 | 185.95 | -0.5 | -0.27 | 185.95 | 185.95 | 185.95 | 2 |
| 1727295960 | 186.45 | -2.95 | -1.56 | 186.45 | 186.45 | 186.45 | 10 |
| 1727209560 | 189.4 | 0 | 0.00 | 189.4 | 189.4 | 189.4 | 0 |
| 1727123160 | 189.4 | 0 | 0.00 | 189.4 | 189.4 | 189.4 | 0 |
| 1726863960 | 189.4 | 0 | 0.00 | 189.4 | 189.4 | 189.4 | 0 |
| 1726777560 | 189.4 | 4.6 | 2.49 | 187.7 | 189.4 | 187.7 | 84 |
| 1726691160 | 184.8 | 0 | 0.00 | 184.8 | 184.8 | 184.8 | 0 |
| 1726604760 | 184.8 | 3.8 | 2.10 | 181.9 | 184.8 | 181.9 | 26 |
| 1726518420 | 181 | -0.5 | -0.28 | 189.05 | 189.05 | 181 | 12 |
| 1726259160 | 181.5 | -2.7 | -1.47 | 181.5 | 181.5 | 181.5 | 2 |
| 1726172760 | 184.2 | 6.2 | 3.48 | 184.2 | 184.2 | 184.2 | 10 |
| 1726086360 | 178 | 0 | 0.00 | 178 | 178 | 178 | 0 |
| 1725999960 | 178 | 8.4 | 4.95 | 170.4 | 178 | 170.4 | 23 |
| 1725913620 | 169.6 | 7.7 | 4.76 | 169.6 | 169.6 | 169.6 | 1 |
| 1725654360 | 161.9 | -7.5 | -4.43 | 161.9 | 161.9 | 161.9 | 13 |
| 1725567960 | 169.4 | 6.75 | 4.15 | 169.4 | 169.4 | 169.4 | 10 |
| 1725481560 | 162.65 | -11.05 | -6.36 | 162.44999 | 162.65 | 162.44999 | 44 |
| 1725395160 | 173.7 | -2.05 | -1.17 | 173.7 | 173.7 | 173.7 | 1 |
| 1725308760 | 175.75 | 4.4 | 2.57 | 175.75 | 175.75 | 175.75 | 1 |
| 1725049560 | 171.35 | 2.65 | 1.57 | 171.35 | 171.35 | 171.35 | 12 |
| 1724963160 | 168.69999 | 0 | 0.00 | 168.65 | 168.69999 | 168.65 | 34 |
| 1724876760 | 168.69999 | 2.8 | 1.69 | 168.69999 | 168.69999 | 168.69999 | 1 |
| 1724790420 | 165.9 | -7.35 | -4.24 | 170 | 170 | 165.9 | 11 |
| 1724704020 | 173.25 | 0 | 0.00 | 173.25 | 173.25 | 173.25 | 0 |
| 1724444820 | 173.25 | -3 | -1.70 | 173.25 | 173.25 | 173.25 | 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
