We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 1.03244837758 | 169.5 | 171.5 | 169 | 234861 | 170.04880508 | DE |
| 4 | -0.75 | -0.436046511628 | 172 | 172.5 | 169 | 225456 | 170.97851633 | DE |
| 12 | 2.75 | 1.63204747774 | 168.5 | 172.5 | 164 | 233782 | 170.391002 | DE |
| 26 | 3.75 | 2.23880597015 | 167.5 | 174 | 164 | 307598 | 170.69481524 | DE |
| 52 | 9.25 | 5.70987654321 | 162 | 174 | 154.5 | 275461 | 167.76408187 | DE |
| 156 | -13.75 | -7.43243243243 | 185 | 198 | 142.5 | 236909 | 170.0652076 | DE |
| 260 | -20.25 | -10.5744125326 | 191.5 | 203 | 122 | 201765 | 174.0606189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 171.25 | -0.25 | -0.15 | 169 | 171.25 | 169 | 220056 |
| 1721406600 | 171.5 | 1.5 | 0.88 | 169 | 171.5 | 169 | 91318 |
| 1721320200 | 170 | 0.5 | 0.29 | 170 | 170 | 170 | 250159 |
| 1721233800 | 169.5 | -0.5 | -0.29 | 169.5 | 170 | 169.5 | 159330 |
| 1721147400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 237572 |
| 1721061000 | 170 | 0.25 | 0.15 | 169.5 | 170 | 169 | 435925 |
| 1720801800 | 169.75 | 0 | 0.00 | 169.75 | 169.75 | 169.75 | 591622 |
| 1720715400 | 169.75 | -2.75 | -1.59 | 170 | 170.5 | 169.75 | 297799 |
| 1720629000 | 172.5 | 0.5 | 0.29 | 172.5 | 172.5 | 172.5 | 162430 |
| 1720542600 | 172 | 0 | 0.00 | 172 | 172 | 172 | 175135 |
| 1720456200 | 172 | 0 | 0.00 | 172 | 172 | 172 | 293354 |
| 1720197000 | 172 | 0 | 0.00 | 171.5 | 172 | 171.5 | 221485 |
| 1720110600 | 172 | 0.25 | 0.15 | 171.5 | 172 | 171.5 | 215005 |
| 1720024200 | 171.75 | -0.25 | -0.15 | 172 | 172 | 171.75 | 160132 |
| 1719937800 | 172 | 0 | 0.00 | 171.5 | 172 | 171.5 | 119572 |
| 1719851400 | 172 | 0.25 | 0.15 | 172 | 172 | 172 | 172853 |
| 1719592200 | 171.75 | 0.75 | 0.44 | 171.75 | 171.75 | 171.75 | 108678 |
| 1719505800 | 171 | -1 | -0.58 | 172 | 172 | 171 | 169899 |
| 1719419400 | 172 | 0.25 | 0.15 | 171.5 | 172 | 171.5 | 235308 |
| 1719333000 | 171.75 | 0.25 | 0.15 | 172 | 172 | 171.5 | 192631 |
| 1719246600 | 171.5 | 0 | 0.00 | 172 | 172 | 171.5 | 218916 |
| 1718987400 | 171.5 | 0 | 0.00 | 171 | 171.5 | 171 | 304367 |
| 1718901000 | 171.5 | 0.5 | 0.29 | 171 | 171.5 | 171 | 100597 |
| 1718814600 | 171 | 0 | 0.00 | 170.5 | 171 | 170 | 215411 |
| 1718728200 | 171 | -0.25 | -0.15 | 170.5 | 171 | 170.5 | 132645 |
| 1718641800 | 171.25 | 0.75 | 0.44 | 171 | 171.25 | 171 | 129933 |
| 1718382600 | 170.5 | -0.5 | -0.29 | 170.5 | 170.5 | 167.5 | 328557 |
| 1718296200 | 171 | 1 | 0.59 | 170.5 | 171 | 170.5 | 240737 |
| 1718209800 | 170 | -1.5 | -0.87 | 170 | 170 | 170 | 166389 |
| 1718123400 | 171.5 | 1 | 0.59 | 171.5 | 171.5 | 171.5 | 244779 |
| 1718037000 | 170.5 | -1 | -0.58 | 171 | 171 | 170.5 | 245822 |
| 1717777800 | 171.5 | 0.5 | 0.29 | 171.5 | 171.5 | 171.5 | 160056 |
| 1717691400 | 171 | 0 | 0.00 | 170.5 | 171 | 170.5 | 119904 |
| 1717605000 | 171 | 1 | 0.59 | 170 | 171 | 170 | 174583 |
| 1717518600 | 170 | -0.5 | -0.29 | 170 | 170 | 170 | 123690 |
| 1717432200 | 170.5 | 0.5 | 0.29 | 170.5 | 170.5 | 170.5 | 231828 |
| 1717173000 | 170 | 6 | 3.66 | 170 | 170.5 | 170 | 273051 |
| 1717086600 | 164 | -6.5 | -3.81 | 170 | 170.5 | 164 | 373506 |
| 1717000200 | 170.5 | 0 | 0.00 | 170 | 170.5 | 170 | 151765 |
| 1716913800 | 170.5 | -0.5 | -0.29 | 170 | 171 | 170 | 655587 |
| 1716568200 | 171 | 0 | 0.00 | 170.5 | 171 | 170.5 | 268788 |
| 1716481800 | 171 | 0 | 0.00 | 170 | 171 | 170 | 221746 |
| 1716395400 | 171 | 0 | 0.00 | 171 | 171 | 170 | 322252 |
| 1716309000 | 171 | 1 | 0.59 | 170 | 171 | 170 | 213770 |
| 1716222600 | 170 | -1 | -0.58 | 171.5 | 172 | 170 | 234299 |
| 1715963400 | 171 | 0.5 | 0.29 | 170.5 | 171 | 170.5 | 150362 |
| 1715877000 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170 | 165478 |
| 1715790600 | 170.5 | 0 | 0.00 | 170 | 170.5 | 170 | 266886 |
| 1715704200 | 170.5 | 0 | 0.00 | 169.5 | 170.5 | 169.5 | 253180 |
| 1715617800 | 170.5 | 0.5 | 0.29 | 170.5 | 170.5 | 170.5 | 230398 |
| 1715358600 | 170 | -0.5 | -0.29 | 170 | 170.5 | 170 | 304573 |
| 1715272200 | 170.5 | 0 | 0.00 | 170 | 170.5 | 170 | 228552 |
| 1715185800 | 170.5 | 1.5 | 0.89 | 170 | 170.5 | 170 | 314774 |
| 1715099400 | 169 | 0.5 | 0.30 | 168.5 | 169 | 168.5 | 211278 |
| 1714753800 | 168.5 | -0.75 | -0.44 | 169 | 169 | 168.5 | 215038 |
| 1714667400 | 169.25 | 0.25 | 0.15 | 169 | 169.25 | 168 | 184890 |
| 1714581000 | 169 | 0.5 | 0.30 | 169 | 169.5 | 168 | 330846 |
| 1714494600 | 168.5 | 0 | 0.00 | 168.5 | 169 | 168.5 | 276022 |
| 1714408200 | 168.5 | -0.5 | -0.30 | 168.5 | 169 | 168 | 283885 |
| 1714149000 | 169 | 0.5 | 0.30 | 169 | 169.5 | 168.5 | 386184 |
| 1714062600 | 168.5 | 0 | 0.00 | 169 | 169 | 168.5 | 215097 |
| 1713976200 | 168.5 | -1.5 | -0.88 | 169 | 169 | 168.5 | 180454 |
| 1713889800 | 170 | 1.5 | 0.89 | 168 | 170 | 168 | 368113 |
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
