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 | -6 | -3.47826086957 | 172.5 | 177 | 165.5 | 269952 | 173.36788634 | DE |
| 4 | -6.5 | -3.75722543353 | 173 | 180 | 165.5 | 175136 | 174.32564212 | DE |
| 12 | -9.5 | -5.39772727273 | 176 | 180 | 165.5 | 237173 | 173.23646263 | DE |
| 26 | -15.5 | -8.51648351648 | 182 | 186 | 165.5 | 212215 | 175.8900134 | DE |
| 52 | -1.5 | -0.892857142857 | 168 | 186.5 | 151 | 195876 | 172.67163287 | DE |
| 156 | -54.5 | -24.6606334842 | 221 | 266 | 143 | 172024 | 185.45189973 | DE |
| 260 | 16.5 | 11 | 150 | 266 | 106 | 188629 | 183.26571087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 166.5 | -1 | -0.60 | 171 | 171 | 165.5 | 133185 |
| 1721925000 | 167.5 | -3 | -1.76 | 169.5 | 170 | 167 | 213090 |
| 1721838600 | 170.5 | -3 | -1.73 | 172 | 172 | 170.5 | 47319 |
| 1721752200 | 173.5 | -2.5 | -1.42 | 174 | 175 | 173.5 | 458063 |
| 1721665800 | 176 | 1 | 0.57 | 177 | 177 | 176 | 295240 |
| 1721406600 | 175 | -3 | -1.69 | 172.5 | 177 | 172.5 | 336050 |
| 1721320200 | 178 | -1.5 | -0.84 | 177.5 | 180 | 177.5 | 162871 |
| 1721233800 | 179.5 | 0.5 | 0.28 | 179 | 179.5 | 178.5 | 53373 |
| 1721147400 | 179 | -1 | -0.56 | 180 | 180 | 178.5 | 64280 |
| 1721061000 | 180 | 0.5 | 0.28 | 178 | 180 | 178 | 47082 |
| 1720801800 | 179.5 | 1.5 | 0.84 | 176.5 | 180 | 176.5 | 151371 |
| 1720715400 | 178 | 1 | 0.56 | 177.5 | 179 | 176.5 | 152297 |
| 1720629000 | 177 | 2 | 1.14 | 175 | 177.5 | 175 | 70951 |
| 1720542600 | 175 | 1.5 | 0.86 | 174.5 | 176.5 | 174.5 | 181345 |
| 1720456200 | 173.5 | -0.25 | -0.14 | 174 | 175 | 173.5 | 203497 |
| 1720197000 | 173.75 | 0.75 | 0.43 | 173.5 | 173.75 | 173 | 219116 |
| 1720110600 | 173 | 1 | 0.58 | 173 | 173.5 | 172 | 243629 |
| 1720024200 | 172 | 0 | 0.00 | 173 | 173 | 172 | 183649 |
| 1719937800 | 172 | 0 | 0.00 | 172 | 172.5 | 172 | 166911 |
| 1719851400 | 172 | -1.5 | -0.86 | 173.5 | 173.5 | 172 | 108965 |
| 1719592200 | 173.5 | 0.5 | 0.29 | 173 | 174 | 172.5 | 143622 |
| 1719505800 | 173 | 0.5 | 0.29 | 172 | 173.5 | 172 | 157165 |
| 1719419400 | 172.5 | 0.5 | 0.29 | 172 | 172.5 | 171.5 | 777699 |
| 1719333000 | 172 | 1.5 | 0.88 | 171 | 172 | 170.5 | 442961 |
| 1719246600 | 170.5 | 0.5 | 0.29 | 170 | 170.5 | 169 | 125544 |
| 1718987400 | 170 | 0.5 | 0.29 | 169.5 | 170 | 169.5 | 249350 |
| 1718901000 | 169.5 | 0 | 0.00 | 170.5 | 171 | 169.5 | 147226 |
| 1718814600 | 169.5 | -0.5 | -0.29 | 172 | 172 | 169 | 688973 |
| 1718728200 | 170 | 0.5 | 0.29 | 170 | 170 | 169.5 | 66877 |
| 1718641800 | 169.5 | -2 | -1.17 | 171.5 | 171.5 | 169.5 | 300925 |
| 1718382600 | 171.5 | 0.5 | 0.29 | 172.5 | 172.5 | 171 | 509568 |
| 1718296200 | 171 | -3 | -1.72 | 173 | 173 | 171 | 132948 |
| 1718209800 | 174 | 1.5 | 0.87 | 173.5 | 174 | 172 | 137820 |
| 1718123400 | 172.5 | 0 | 0.00 | 175 | 175 | 171.5 | 75554 |
| 1718037000 | 172.5 | -0.5 | -0.29 | 171.5 | 173 | 171.5 | 2556834 |
| 1717777800 | 173 | 1 | 0.58 | 175.5 | 175.5 | 172 | 63200 |
| 1717691400 | 172 | -2 | -1.15 | 173 | 174 | 172 | 140701 |
| 1717605000 | 174 | -0.5 | -0.29 | 173.5 | 175.5 | 173.5 | 86740 |
| 1717518600 | 174.5 | -0.5 | -0.29 | 175 | 176 | 174.5 | 190042 |
| 1717432200 | 175 | 1 | 0.57 | 174.5 | 176.5 | 174.5 | 149550 |
| 1717173000 | 174 | 3 | 1.75 | 172.5 | 174.5 | 172.5 | 110601 |
| 1717086600 | 171 | 1.5 | 0.88 | 169 | 171 | 169 | 119653 |
| 1717000200 | 169.5 | -2 | -1.17 | 171 | 171 | 168 | 94726 |
| 1716913800 | 171.5 | -0.5 | -0.29 | 172 | 173 | 171 | 345119 |
| 1716568200 | 172 | 0.5 | 0.29 | 172 | 172 | 171.5 | 132421 |
| 1716481800 | 171.5 | -3.5 | -2.00 | 173 | 174 | 171 | 268951 |
| 1716395400 | 175 | -1.5 | -0.85 | 173 | 175 | 172.5 | 71558 |
| 1716309000 | 176.5 | -0.5 | -0.28 | 177 | 177 | 176.5 | 20778 |
| 1716222600 | 177 | 1.5 | 0.85 | 175.5 | 177 | 175.5 | 143709 |
| 1715963400 | 175.5 | 0 | 0.00 | 174.5 | 175.5 | 174 | 172775 |
| 1715877000 | 175.5 | 1.5 | 0.86 | 176 | 176 | 175 | 404019 |
| 1715790600 | 174 | -3 | -1.69 | 177 | 177 | 173.5 | 170974 |
| 1715704200 | 177 | -0.5 | -0.28 | 177 | 177 | 176 | 144572 |
| 1715617800 | 177.5 | 0 | 0.00 | 176.5 | 177.5 | 176.5 | 225915 |
| 1715358600 | 177.5 | 0 | 0.00 | 178 | 178 | 177 | 93124 |
| 1715272200 | 177.5 | -1 | -0.56 | 177 | 178 | 177 | 178797 |
| 1715185800 | 178.5 | 1.5 | 0.85 | 177 | 178.5 | 177 | 254295 |
| 1715099400 | 177 | -0.5 | -0.28 | 180 | 180 | 176.5 | 204598 |
| 1714753800 | 177.5 | 1.5 | 0.85 | 176 | 177.5 | 176 | 97047 |
| 1714667400 | 176 | 2 | 1.15 | 175 | 177 | 175 | 232771 |
| 1714581000 | 174 | 0 | 0.00 | 175 | 175 | 174 | 284224 |
| 1714494600 | 174 | -1.5 | -0.85 | 175 | 175 | 174 | 134486 |
| 1714408200 | 175.5 | 1 | 0.57 | 176.5 | 176.5 | 175 | 109370 |
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
