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 | -7.5 | -4.05405405405 | 185 | 185 | 177.5 | 219087 | 182.00025789 | DE |
| 4 | -2.5 | -1.38888888889 | 180 | 195 | 177.5 | 531213 | 186.41461453 | DE |
| 12 | 7.5 | 4.41176470588 | 170 | 195 | 155 | 625194 | 171.36857308 | DE |
| 26 | -15 | -7.79220779221 | 192.5 | 195 | 155 | 405687 | 173.24746506 | DE |
| 52 | 31.5 | 21.5753424658 | 146 | 195 | 133.5 | 477715 | 171.49355093 | DE |
| 156 | 7 | 4.10557184751 | 170.5 | 195 | 77 | 417204 | 146.23064862 | DE |
| 260 | 89.5 | 101.704545455 | 88 | 210 | 49 | 498798 | 139.64380141 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 179 | -2.5 | -1.38 | 181.5 | 181.5 | 179 | 105309 |
| 1732642200 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 296270 |
| 1732555800 | 181.5 | -1 | -0.55 | 182.5 | 182.5 | 181.5 | 251886 |
| 1732296600 | 182.5 | -1.5 | -0.82 | 182.5 | 182.5 | 182.5 | 195767 |
| 1732210200 | 184 | -1 | -0.54 | 185 | 185 | 182.5 | 246202 |
| 1732123800 | 185 | -2.5 | -1.33 | 187.5 | 187.5 | 185 | 268782 |
| 1732037400 | 187.5 | 3.5 | 1.90 | 185 | 187.5 | 185 | 857591 |
| 1731951000 | 184 | -1 | -0.54 | 187.5 | 187.5 | 184 | 564074 |
| 1731691800 | 185 | -5 | -2.63 | 187.5 | 187.5 | 182.5 | 100333 |
| 1731605400 | 190 | 0 | 0.00 | 190 | 190 | 186.5 | 256953 |
| 1731519000 | 190 | 2.5 | 1.33 | 190 | 190 | 190 | 448586 |
| 1731432600 | 187.5 | -2.5 | -1.32 | 190 | 190 | 187.5 | 117216 |
| 1731346200 | 190 | -3 | -1.55 | 193 | 194 | 190 | 813257 |
| 1731087000 | 193 | 0.5 | 0.26 | 192.5 | 195 | 192.5 | 1414653 |
| 1731000600 | 192.5 | 7.5 | 4.05 | 185 | 193 | 185 | 1116403 |
| 1730914200 | 185 | 5 | 2.78 | 180 | 185 | 180 | 1402588 |
| 1730827800 | 180 | 0 | 0.00 | 180 | 180 | 180 | 437401 |
| 1730741400 | 180 | 0 | 0.00 | 180 | 180 | 180 | 128993 |
| 1730482200 | 180 | 0 | 0.00 | 180 | 180 | 179.5 | 1021038 |
| 1730395800 | 180 | 0 | 0.00 | 180 | 180 | 180 | 580953 |
| 1730309400 | 180 | 12.5 | 7.46 | 167.5 | 180 | 166 | 1515406 |
| 1730223000 | 167.5 | -2.5 | -1.47 | 170 | 170 | 167.5 | 158809 |
| 1730136600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 728464 |
| 1729873800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 351340 |
| 1729787400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 1662812 |
| 1729701000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 552048 |
| 1729614600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 224054 |
| 1729528200 | 170 | 0 | 0.00 | 170 | 170 | 170 | 138538 |
| 1729269000 | 170 | 0 | 0.00 | 170 | 170 | 170 | 127581 |
| 1729182600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 45474 |
| 1729096200 | 170 | 5 | 3.03 | 165 | 170 | 165 | 149852 |
| 1729009800 | 165 | 0 | 0.00 | 165 | 165 | 165 | 65360 |
| 1728923400 | 165 | 2 | 1.23 | 162.5 | 165 | 162.5 | 448024 |
| 1728664200 | 163 | -4.5 | -2.69 | 167.5 | 167.5 | 162.5 | 2411349 |
| 1728577800 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 82284 |
| 1728491400 | 167.5 | 0.5 | 0.30 | 165 | 167.5 | 165 | 67558 |
| 1728405000 | 167 | 0 | 0.00 | 165 | 167 | 165 | 64657 |
| 1728318600 | 167 | 7 | 4.38 | 160 | 167 | 160 | 222330 |
| 1728059400 | 160 | 0 | 0.00 | 160 | 160 | 160 | 36241 |
| 1727973000 | 160 | 2.5 | 1.59 | 157.5 | 160 | 157.5 | 430966 |
| 1727886600 | 157.5 | -4 | -2.48 | 161.5 | 161.5 | 157.5 | 136804 |
| 1727800200 | 161.5 | -1 | -0.62 | 162.5 | 162.5 | 161.5 | 45474 |
| 1727713800 | 162.5 | -2.5 | -1.52 | 165 | 165 | 162.5 | 1651048 |
| 1727454600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 168274 |
| 1727368200 | 165 | 10 | 6.45 | 157.5 | 165 | 157.5 | 5671434 |
| 1727281800 | 155 | -2.5 | -1.59 | 160 | 160 | 155 | 829655 |
| 1727195400 | 157.5 | -5 | -3.08 | 166 | 166.5 | 156.5 | 1545648 |
| 1727109000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 73460 |
| 1726849800 | 162.5 | -3.5 | -2.11 | 162.5 | 162.5 | 162.5 | 101726 |
| 1726763400 | 166 | 0 | 0.00 | 166 | 166 | 166 | 32476 |
| 1726677000 | 166 | 0 | 0.00 | 166 | 166 | 166 | 69872 |
| 1726590600 | 166 | 0 | 0.00 | 166 | 166 | 166 | 7694 |
| 1726504200 | 166 | 1.5 | 0.91 | 166 | 166 | 162 | 53839 |
| 1726245000 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 52093 |
| 1726158600 | 164.5 | -3 | -1.79 | 167.5 | 167.5 | 164.5 | 163770 |
| 1726072200 | 167.5 | 2.5 | 1.52 | 164 | 167.5 | 163.5 | 771761 |
| 1725985800 | 165 | -1.5 | -0.90 | 166.5 | 166.5 | 164 | 147336 |
| 1725899400 | 166.5 | -1 | -0.60 | 167.5 | 167.5 | 166.5 | 35367 |
| 1725640200 | 167.5 | -1 | -0.59 | 167.5 | 168.5 | 167 | 655618 |
| 1725553800 | 168.5 | 0 | 0.00 | 170 | 170 | 168.5 | 144621 |
| 1725467400 | 168.5 | -1.5 | -0.88 | 170 | 170 | 168.5 | 84540 |
| 1725381000 | 170 | -5 | -2.86 | 175 | 175 | 170 | 291928 |
| 1725294600 | 175 | 4 | 2.34 | 175 | 175 | 175 | 42583 |
| 1725035400 | 171 | -6.5 | -3.66 | 177.5 | 177.5 | 171 | 92167 |
| 1724949000 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 107537 |
| 1724862600 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 42637 |
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
