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 | 8.4 | 6.36363636364 | 132 | 141.2 | 132 | 1975078 | 136.83379699 | DE |
| 4 | -0.4 | -0.284090909091 | 140.8 | 146.2 | 129.4 | 1382823 | 137.49540946 | DE |
| 12 | -12.2 | -7.99475753604 | 152.6 | 153.4 | 129.4 | 1362899 | 143.74169533 | DE |
| 26 | 0.6 | 0.429184549356 | 139.8 | 158.8 | 129.4 | 1362512 | 144.80140014 | DE |
| 52 | 14.2 | 11.2519809826 | 126.2 | 159.4 | 126.2 | 1452539 | 146.1200048 | DE |
| 156 | -55.2 | -28.2208588957 | 195.6 | 204 | 119.4 | 1251745 | 153.88230992 | DE |
| 260 | -5.6 | -3.83561643836 | 146 | 209.5 | 98.8 | 1156453 | 161.11709313 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 140.4 | 0.4 | 0.29 | 140.19999 | 141.19999 | 140 | 1580548 |
| 1732642200 | 140 | 1 | 0.72 | 137 | 140 | 137 | 726379 |
| 1732555800 | 139 | 2.6 | 1.91 | 136.8 | 139.4 | 136.6 | 1697845 |
| 1732296600 | 136.4 | 2 | 1.49 | 134 | 136.6 | 134 | 1870134 |
| 1732210200 | 134.4 | 2.6 | 1.97 | 132 | 134.4 | 132 | 4105428 |
| 1732123800 | 131.8 | 1 | 0.76 | 131.4 | 132.8 | 131.19999 | 1502778 |
| 1732037400 | 130.8 | -0.2 | -0.15 | 131.19999 | 131.4 | 129.4 | 1409790 |
| 1731951000 | 131 | -1 | -0.76 | 132 | 132 | 130.19999 | 831327 |
| 1731691800 | 132 | -3.8 | -2.80 | 134.6 | 134.6 | 132 | 1795958 |
| 1731605400 | 135.8 | -2.8 | -2.02 | 137.8 | 137.8 | 135.8 | 1174908 |
| 1731519000 | 138.6 | -1 | -0.72 | 139.8 | 140.19999 | 138 | 773013 |
| 1731432600 | 139.6 | -1.4 | -0.99 | 140 | 140.6 | 139.19999 | 976612 |
| 1731346200 | 141 | 0.2 | 0.14 | 140.4 | 141.19999 | 140 | 2075805 |
| 1731087000 | 140.8 | -3 | -2.09 | 142.19999 | 143.6 | 140.4 | 668534 |
| 1731000600 | 143.8 | 1 | 0.70 | 144.6 | 144.8 | 143.6 | 1707289 |
| 1730914200 | 142.8 | 1.6 | 1.13 | 142.4 | 146.19999 | 142.4 | 1879545 |
| 1730827800 | 141.19999 | -0.4 | -0.28 | 141.8 | 142.4 | 140.6 | 765276 |
| 1730741400 | 141.6 | -0.4 | -0.28 | 140.6 | 142.19999 | 140.6 | 489901 |
| 1730482200 | 142 | 0 | 0.00 | 142 | 142 | 140.8 | 581491 |
| 1730395800 | 142 | 0.2 | 0.14 | 140.8 | 142 | 140.8 | 556592 |
| 1730309400 | 141.8 | 0.4 | 0.28 | 141.4 | 142.6 | 141.19999 | 1096317 |
| 1730223000 | 141.4 | -1.4 | -0.98 | 142.4 | 142.4 | 141.19999 | 945211 |
| 1730136600 | 142.8 | 0 | 0.00 | 142 | 143.4 | 141.4 | 2260954 |
| 1729873800 | 142.8 | -1 | -0.70 | 142.6 | 143 | 141.8 | 1037096 |
| 1729787400 | 143.8 | 1 | 0.70 | 142.8 | 144 | 142.19999 | 1241885 |
| 1729701000 | 142.8 | -0.8 | -0.56 | 144.19999 | 144.19999 | 142.8 | 1208439 |
| 1729614600 | 143.6 | -0.8 | -0.55 | 145.6 | 145.6 | 143.4 | 2159089 |
| 1729528200 | 144.4 | -1.2 | -0.82 | 145.8 | 146.6 | 144.4 | 849437 |
| 1729269000 | 145.6 | -1.4 | -0.95 | 146.6 | 146.6 | 145.19999 | 2454164 |
| 1729182600 | 147 | -0.4 | -0.27 | 147.4 | 148.19999 | 146.8 | 1676335 |
| 1729096200 | 147.4 | 0.4 | 0.27 | 148.6 | 148.6 | 146.6 | 659437 |
| 1729009800 | 147 | -2 | -1.34 | 149 | 149 | 146.8 | 1701715 |
| 1728923400 | 149 | 1.8 | 1.22 | 147 | 149.19999 | 147 | 4273665 |
| 1728664200 | 147.19999 | 1.2 | 0.82 | 145.8 | 147.19999 | 145.4 | 469786 |
| 1728577800 | 146 | -1.2 | -0.82 | 146.4 | 148.4 | 145.8 | 1628362 |
| 1728491400 | 147.19999 | -0.2 | -0.14 | 145.8 | 148 | 145.8 | 2022365 |
| 1728405000 | 147.4 | 0.2 | 0.14 | 146 | 147.6 | 146 | 1313681 |
| 1728318600 | 147.19999 | 1.2 | 0.82 | 145 | 147.6 | 145 | 1788506 |
| 1728059400 | 146 | 0.6 | 0.41 | 144.8 | 146.4 | 144.19999 | 2117134 |
| 1727973000 | 145.4 | -0.4 | -0.27 | 144.6 | 146 | 144.6 | 1283391 |
| 1727886600 | 145.8 | 0.6 | 0.41 | 144.4 | 146 | 143.8 | 1764432 |
| 1727800200 | 145.19999 | -0.8 | -0.55 | 145.4 | 147.8 | 145 | 1547025 |
| 1727713800 | 146 | -1.2 | -0.82 | 147.6 | 147.6 | 145.19999 | 1717949 |
| 1727454600 | 147.19999 | 1.8 | 1.24 | 145.4 | 147.19999 | 144.8 | 1130379 |
| 1727368200 | 145.4 | -1.4 | -0.95 | 147.6 | 147.6 | 145.4 | 642857 |
| 1727281800 | 146.8 | -0.6 | -0.41 | 147.8 | 148 | 146.19999 | 589499 |
| 1727195400 | 147.4 | -1.6 | -1.07 | 150 | 150 | 147 | 1520058 |
| 1727109000 | 149 | -0.6 | -0.40 | 149.8 | 150.6 | 148.6 | 1160847 |
| 1726849800 | 149.6 | -1.8 | -1.19 | 150.19999 | 150.8 | 148.8 | 2022649 |
| 1726763400 | 151.4 | 0.4 | 0.26 | 152.8 | 152.8 | 151.4 | 1327448 |
| 1726677000 | 151 | -2.2 | -1.44 | 151.8 | 151.8 | 150.19999 | 1013505 |
| 1726590600 | 153.19999 | 1 | 0.66 | 152.4 | 153.19999 | 151.4 | 982835 |
| 1726504200 | 152.19999 | -0.6 | -0.39 | 151.6 | 152.8 | 151.6 | 542912 |
| 1726245000 | 152.8 | 2.4 | 1.60 | 150 | 153.4 | 150 | 802804 |
| 1726158600 | 150.4 | 0.8 | 0.53 | 150 | 152 | 150 | 1171074 |
| 1726072200 | 149.6 | -0.8 | -0.53 | 150.8 | 150.8 | 149.4 | 749460 |
| 1725985800 | 150.4 | -0.6 | -0.40 | 151 | 151.19999 | 149.8 | 867164 |
| 1725899400 | 151 | 1.2 | 0.80 | 150.6 | 153 | 150.19999 | 1032757 |
| 1725640200 | 149.8 | -1.2 | -0.79 | 151.4 | 151.8 | 149.8 | 924491 |
| 1725553800 | 151 | -1.8 | -1.18 | 152.6 | 152.6 | 151 | 1120454 |
| 1725467400 | 152.8 | -1.6 | -1.04 | 153.4 | 154.19999 | 152.19999 | 809770 |
| 1725381000 | 154.4 | -2.2 | -1.40 | 154.6 | 156 | 153.6 | 1321899 |
| 1725294600 | 156.6 | -0.4 | -0.25 | 157.19999 | 157.19999 | 156.4 | 627950 |
| 1725035400 | 157 | -0.6 | -0.38 | 156.4 | 158 | 156.4 | 654123 |
| 1724949000 | 157.6 | 1.4 | 0.90 | 155.6 | 158 | 155.6 | 727077 |
| 1724862600 | 156.19999 | 0 | 0.00 | 158 | 158 | 156.19999 | 1500735 |
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
