We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2 | 1.3986013986 | 143 | 148 | 138.5 | 37879 | 145.30915974 | DE |
| 4 | 1 | 0.694444444444 | 144 | 149.5 | 138.5 | 59264 | 145.68556959 | DE |
| 12 | 10 | 7.40740740741 | 135 | 150 | 130 | 81342 | 143.0308093 | DE |
| 26 | 29 | 25 | 116 | 150 | 107 | 78431 | 131.33811259 | DE |
| 52 | 3 | 2.11267605634 | 142 | 150 | 92 | 120657 | 121.29567596 | DE |
| 156 | -9.5 | -6.14886731392 | 154.5 | 168 | 90 | 114711 | 125.65192625 | DE |
| 260 | -3 | -2.02702702703 | 148 | 168 | 86 | 98918 | 127.66433899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 144.5 | 2.5 | 1.76 | 140.5 | 145.5 | 140.5 | 51543 |
| 1721406600 | 142 | -6 | -4.05 | 145.5 | 145.5 | 142 | 33000 |
| 1721320200 | 148 | 4 | 2.78 | 140.5 | 148 | 140.5 | 73644 |
| 1721233800 | 144 | 0.5 | 0.35 | 143 | 144 | 143 | 18406 |
| 1721147400 | 143.5 | 0 | 0.00 | 143 | 143.5 | 143 | 12801 |
| 1721061000 | 143.5 | 1 | 0.70 | 143 | 143.5 | 143 | 5979 |
| 1720801800 | 142.5 | -0.5 | -0.35 | 143 | 143 | 142 | 7474 |
| 1720715400 | 143 | 1 | 0.70 | 143 | 143 | 143 | 18093 |
| 1720629000 | 142 | 1.5 | 1.07 | 139.5 | 142 | 139 | 37501 |
| 1720542600 | 140.5 | -0.5 | -0.35 | 139.5 | 140.5 | 139.5 | 1283 |
| 1720456200 | 141 | -5 | -3.42 | 141 | 141 | 141 | 131473 |
| 1720197000 | 146 | -1 | -0.68 | 146.5 | 146.5 | 143.5 | 43056 |
| 1720110600 | 147 | 1 | 0.68 | 149.5 | 149.5 | 142 | 38779 |
| 1720024200 | 146 | -1 | -0.68 | 143.5 | 146 | 142.5 | 15520 |
| 1719937800 | 147 | 2 | 1.38 | 145.5 | 147 | 142.5 | 375995 |
| 1719851400 | 145 | -3.5 | -2.36 | 149.5 | 149.5 | 145 | 103345 |
| 1719592200 | 148.5 | 4 | 2.77 | 144.5 | 148.5 | 144 | 111345 |
| 1719505800 | 144.5 | -2 | -1.37 | 146.5 | 146.5 | 144.5 | 1822 |
| 1719419400 | 146.5 | -0.5 | -0.34 | 145.5 | 147 | 145.5 | 46618 |
| 1719333000 | 147 | 0.5 | 0.34 | 144 | 147 | 144 | 57598 |
| 1719246600 | 146.5 | 0.5 | 0.34 | 145.5 | 146.5 | 141 | 39070 |
| 1718987400 | 146 | 4.5 | 3.18 | 145 | 148 | 145 | 1524630 |
| 1718901000 | 141.5 | 1.5 | 1.07 | 140 | 144.5 | 140 | 38261 |
| 1718814600 | 140 | -0.5 | -0.36 | 143 | 143 | 140 | 54002 |
| 1718728200 | 140.5 | 0 | 0.00 | 145 | 145 | 137.5 | 58424 |
| 1718641800 | 140.5 | -7.5 | -5.07 | 144.5 | 148.5 | 139.5 | 80489 |
| 1718382600 | 148 | 0 | 0.00 | 149 | 149 | 143 | 43390 |
| 1718296200 | 148 | -1 | -0.67 | 149 | 149 | 146 | 47164 |
| 1718209800 | 149 | 2.5 | 1.71 | 143.5 | 149 | 143.5 | 29472 |
| 1718123400 | 146.5 | 4.5 | 3.17 | 145 | 147 | 139.5 | 9299 |
| 1718037000 | 142 | -7.5 | -5.02 | 150 | 150 | 140 | 106720 |
| 1717777800 | 149.5 | 6.5 | 4.55 | 138.5 | 149.5 | 138.5 | 220148 |
| 1717691400 | 143 | 12 | 9.16 | 134 | 144 | 130.5 | 134299 |
| 1717605000 | 131 | 1 | 0.77 | 130.5 | 131 | 130.5 | 41116 |
| 1717518600 | 130 | -4.25 | -3.17 | 132.5 | 132.5 | 130 | 87346 |
| 1717432200 | 134.25 | 1.25 | 0.94 | 134.25 | 134.25 | 134.25 | 39235 |
| 1717173000 | 133 | -3.5 | -2.56 | 135.5 | 136 | 133 | 46434 |
| 1717086600 | 136.5 | -0.5 | -0.36 | 133.5 | 136.5 | 133 | 65085 |
| 1717000200 | 137 | 0.75 | 0.55 | 133.5 | 137 | 133.5 | 25351 |
| 1716913800 | 136.25 | 1.25 | 0.93 | 139 | 139 | 136.25 | 26816 |
| 1716568200 | 135 | -5 | -3.57 | 135 | 135 | 135 | 14176 |
| 1716481800 | 140 | 0 | 0.00 | 136 | 140 | 133.5 | 90026 |
| 1716395400 | 140 | 3 | 2.19 | 140 | 140 | 140 | 32635 |
| 1716309000 | 137 | -0.75 | -0.54 | 135 | 137 | 135 | 11812 |
| 1716222600 | 137.75 | 0.5 | 0.36 | 135 | 137.75 | 135 | 37752 |
| 1715963400 | 137.25 | -0.5 | -0.36 | 136 | 137.25 | 136 | 48547 |
| 1715877000 | 137.75 | 2.25 | 1.66 | 135.5 | 139.5 | 135 | 67794 |
| 1715790600 | 135.5 | -1.5 | -1.09 | 134 | 137.5 | 132 | 50060 |
| 1715704200 | 137 | 3 | 2.24 | 134 | 139 | 134 | 64934 |
| 1715617800 | 134 | 0 | 0.00 | 132 | 134 | 131.5 | 28005 |
| 1715358600 | 134 | 3 | 2.29 | 134 | 134 | 134 | 24539 |
| 1715272200 | 131 | -1 | -0.76 | 131 | 132 | 130 | 85156 |
| 1715185800 | 132 | 0.5 | 0.38 | 130 | 132 | 130 | 14592 |
| 1715099400 | 131.5 | 0.5 | 0.38 | 132.5 | 132.5 | 131.5 | 14450 |
| 1714753800 | 131 | -2 | -1.50 | 133 | 133 | 131 | 15880 |
| 1714667400 | 133 | -4 | -2.92 | 137.5 | 137.5 | 130.5 | 75631 |
| 1714581000 | 137 | 2 | 1.48 | 137 | 139 | 137 | 31058 |
| 1714494600 | 135 | 1 | 0.75 | 135 | 137.5 | 135 | 108772 |
| 1714408200 | 134 | 0.25 | 0.19 | 135 | 135 | 131.5 | 15194 |
| 1714149000 | 133.75 | 3.75 | 2.88 | 132 | 135 | 132 | 91702 |
| 1714062600 | 130 | 0.5 | 0.39 | 127.5 | 130.5 | 127.5 | 132255 |
| 1713976200 | 129.5 | 4 | 3.19 | 127 | 132 | 127 | 210461 |
| 1713889800 | 125.5 | -1.5 | -1.18 | 125 | 125.5 | 125 | 38681 |
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
