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 | 1.16686114352 | 171.4 | 175.8 | 166.4 | 1919334 | 170.80106464 | DE |
| 4 | 16.4 | 10.4458598726 | 157 | 176 | 156 | 1077115 | 167.68865232 | DE |
| 12 | 23.4 | 15.6 | 150 | 176 | 140.4 | 829823 | 158.9051232 | DE |
| 26 | 28.8 | 19.9170124481 | 144.6 | 176 | 140.2 | 871533 | 153.52057644 | DE |
| 52 | 31.4 | 22.1126760563 | 142 | 176 | 135.6 | 812198 | 150.04719963 | DE |
| 156 | -154.6 | -47.1341463415 | 328 | 328 | 120.8 | 857718 | 173.08119609 | DE |
| 260 | -16.4 | -8.6406743941 | 189.8 | 425 | 120.8 | 969735 | 234.27076115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 173.4 | 2 | 1.17 | 168 | 175 | 168 | 512909 |
| 1732210200 | 171.4 | 3.2 | 1.90 | 169 | 171.4 | 166.4 | 6077145 |
| 1732123800 | 168.2 | -1 | -0.59 | 170.4 | 170.4 | 167.6 | 1573060 |
| 1732037400 | 169.2 | -1.4 | -0.82 | 173 | 173 | 168.4 | 435903 |
| 1731951000 | 170.6 | -2.2 | -1.27 | 171.4 | 173.8 | 169.6 | 849906 |
| 1731691800 | 172.8 | -1.4 | -0.80 | 171.4 | 175.8 | 171.4 | 660656 |
| 1731605400 | 174.2 | -0.2 | -0.11 | 176 | 176 | 171.8 | 519193 |
| 1731519000 | 174.4 | 2.8 | 1.63 | 171.6 | 174.6 | 171 | 1782582 |
| 1731432600 | 171.6 | -2.2 | -1.27 | 175 | 175 | 170 | 1022858 |
| 1731346200 | 173.8 | 6.4 | 3.82 | 169 | 175 | 168.6 | 1093037 |
| 1731087000 | 167.4 | 1.2 | 0.72 | 166.19999 | 168.2 | 165.19999 | 717079 |
| 1731000600 | 166.19999 | 5.4 | 3.36 | 165 | 166.8 | 162.19999 | 823261 |
| 1730914200 | 160.8 | 4.8 | 3.08 | 159 | 165 | 159 | 1105668 |
| 1730827800 | 156 | -4 | -2.50 | 159.8 | 159.8 | 156 | 618807 |
| 1730741400 | 160 | 1.4 | 0.88 | 158 | 160 | 157.4 | 634332 |
| 1730482200 | 158.6 | 1.2 | 0.76 | 158.19999 | 159 | 157.19999 | 323424 |
| 1730395800 | 157.4 | -1 | -0.63 | 157.19999 | 158.4 | 156.19999 | 1212353 |
| 1730309400 | 158.4 | 0.8 | 0.51 | 157 | 159 | 157 | 421312 |
| 1730223000 | 157.6 | -1.8 | -1.13 | 156.19999 | 158 | 156.19999 | 523220 |
| 1730136600 | 159.4 | 1.2 | 0.76 | 157.19999 | 159.6 | 157.19999 | 640350 |
| 1729873800 | 158.19999 | 0.2 | 0.13 | 157 | 158.8 | 157 | 508161 |
| 1729787400 | 158 | 2.6 | 1.67 | 157 | 158 | 156.4 | 870269 |
| 1729701000 | 155.4 | -1.8 | -1.15 | 157.4 | 157.6 | 155.4 | 870289 |
| 1729614600 | 157.19999 | -0.6 | -0.38 | 157 | 158.6 | 156.4 | 738372 |
| 1729528200 | 157.8 | -2.4 | -1.50 | 159.19999 | 159.19999 | 157.19999 | 1357286 |
| 1729269000 | 160.19999 | 0.2 | 0.12 | 161 | 161 | 159.6 | 642911 |
| 1729182600 | 160 | 1.4 | 0.88 | 157.8 | 161 | 157.8 | 661826 |
| 1729096200 | 158.6 | 1.4 | 0.89 | 160 | 160 | 156 | 722580 |
| 1729009800 | 157.19999 | -0.2 | -0.13 | 156 | 159.19999 | 156 | 879204 |
| 1728923400 | 157.4 | -0.4 | -0.25 | 157.6 | 158.4 | 156.6 | 793905 |
| 1728664200 | 157.8 | 1.8 | 1.15 | 155.6 | 157.8 | 155.4 | 694928 |
| 1728577800 | 156 | -1 | -0.64 | 156 | 156 | 155.4 | 439416 |
| 1728491400 | 157 | 1.6 | 1.03 | 153 | 157.6 | 153 | 588904 |
| 1728405000 | 155.4 | -0.2 | -0.13 | 153.8 | 155.4 | 153.6 | 829550 |
| 1728318600 | 155.6 | 0.2 | 0.13 | 154.19999 | 156 | 153.8 | 679267 |
| 1728059400 | 155.4 | 2.4 | 1.57 | 153.4 | 155.4 | 152.6 | 703678 |
| 1727973000 | 153 | 0.4 | 0.26 | 152 | 153.4 | 152 | 368592 |
| 1727886600 | 152.6 | 1 | 0.66 | 151.8 | 152.6 | 151 | 330439 |
| 1727800200 | 151.6 | -3.2 | -2.07 | 154.4 | 155 | 151.19999 | 981462 |
| 1727713800 | 154.8 | -0.2 | -0.13 | 156 | 156.6 | 153.8 | 974494 |
| 1727454600 | 155 | 3.4 | 2.24 | 153.8 | 155 | 151.19999 | 609249 |
| 1727368200 | 151.6 | -0.2 | -0.13 | 150 | 152.8 | 150 | 437081 |
| 1727281800 | 151.8 | 0.4 | 0.26 | 150 | 152 | 149.19999 | 665631 |
| 1727195400 | 151.4 | -0.8 | -0.53 | 151 | 152.4 | 150.6 | 605859 |
| 1727109000 | 152.19999 | 0.6 | 0.40 | 150.6 | 152.19999 | 150.6 | 579566 |
| 1726849800 | 151.6 | -0.8 | -0.52 | 149.8 | 152.4 | 149.8 | 1054121 |
| 1726763400 | 152.4 | 3 | 2.01 | 148.19999 | 152.4 | 148.19999 | 742151 |
| 1726677000 | 149.4 | -0.4 | -0.27 | 149 | 150.4 | 146.6 | 576157 |
| 1726590600 | 149.8 | 2 | 1.35 | 150 | 150 | 146.6 | 715432 |
| 1726504200 | 147.8 | -1.2 | -0.81 | 148.4 | 149 | 145.8 | 749227 |
| 1726245000 | 149 | 2.8 | 1.92 | 146.19999 | 149 | 145.8 | 1361994 |
| 1726158600 | 146.19999 | 3 | 2.09 | 141.6 | 146.4 | 141.6 | 465283 |
| 1726072200 | 143.19999 | -0.8 | -0.56 | 145.4 | 145.4 | 142 | 421152 |
| 1725985800 | 144 | -1 | -0.69 | 143.6 | 145 | 143.6 | 375283 |
| 1725899400 | 145 | 3.6 | 2.55 | 141.6 | 145 | 141.6 | 556338 |
| 1725640200 | 141.4 | -3 | -2.08 | 143 | 143.8 | 141.19999 | 642756 |
| 1725553800 | 144.4 | -0.8 | -0.55 | 143 | 146.19999 | 143 | 617457 |
| 1725467400 | 145.19999 | -1.4 | -0.95 | 144.6 | 146 | 140.4 | 568815 |
| 1725381000 | 146.6 | -0.4 | -0.27 | 149 | 149 | 146.6 | 913685 |
| 1725294600 | 147 | -0.6 | -0.41 | 149 | 149 | 146.19999 | 1190897 |
| 1725035400 | 147.6 | -0.8 | -0.54 | 150 | 150 | 147 | 664311 |
| 1724949000 | 148.4 | 0.4 | 0.27 | 147.8 | 149.6 | 146.8 | 416768 |
| 1724862600 | 148 | -0.2 | -0.13 | 150.6 | 151 | 148 | 969856 |
| 1724776200 | 148.19999 | 0.2 | 0.14 | 150 | 150 | 148.19999 | 551111 |
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
