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 | 1.21802679659 | 164.2 | 166.2 | 162.4 | 482898 | 164.62870512 | DE |
| 4 | 5 | 3.1017369727 | 161.2 | 167.6 | 159 | 472934 | 163.91768858 | DE |
| 12 | 3.8 | 2.33990147783 | 162.4 | 167.6 | 159 | 617478 | 164.56265823 | DE |
| 26 | 3.8 | 2.33990147783 | 162.4 | 172.6 | 159 | 633868 | 164.3739711 | DE |
| 52 | 26.4 | 18.8841201717 | 139.8 | 172.6 | 139.8 | 641966 | 158.65642098 | DE |
| 156 | 0.2 | 0.120481927711 | 166 | 177 | 122 | 550014 | 151.28948827 | DE |
| 260 | 24.5 | 17.2900494001 | 141.7 | 177 | 76.65 | 618436 | 143.8464632 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 164.8 | 1 | 0.61 | 163 | 164.8 | 163 | 516075 |
| 1732815000 | 163.8 | -0.8 | -0.49 | 164 | 164 | 163.19999 | 330815 |
| 1732728600 | 164.6 | 0 | 0.00 | 162.4 | 165.19999 | 162.4 | 519913 |
| 1732642200 | 164.6 | -0.4 | -0.24 | 166 | 166 | 162.8 | 470823 |
| 1732555800 | 165 | 0.8 | 0.49 | 164.19999 | 165.6 | 162.4 | 576863 |
| 1732296600 | 164.19999 | 0.8 | 0.49 | 163.4 | 164.8 | 162.6 | 432108 |
| 1732210200 | 163.4 | 1.6 | 0.99 | 161.8 | 163.4 | 161.6 | 519320 |
| 1732123800 | 161.8 | -1.2 | -0.74 | 163 | 163 | 161.8 | 507860 |
| 1732037400 | 163 | -0.4 | -0.24 | 163.19999 | 164 | 162.8 | 647684 |
| 1731951000 | 163.4 | -1 | -0.61 | 164.6 | 165.19999 | 163.19999 | 447775 |
| 1731691800 | 164.4 | -1.6 | -0.96 | 164.6 | 164.8 | 164.19999 | 364473 |
| 1731605400 | 166 | -0.4 | -0.24 | 165.4 | 166.4 | 165 | 547195 |
| 1731519000 | 166.4 | -0.2 | -0.12 | 165 | 166.4 | 164.8 | 281288 |
| 1731432600 | 166.6 | -0.6 | -0.36 | 167 | 167 | 165.4 | 308975 |
| 1731346200 | 167.19999 | 1.8 | 1.09 | 165 | 167.6 | 164.6 | 361438 |
| 1731087000 | 165.4 | 0.2 | 0.12 | 165.4 | 166.19999 | 164 | 510377 |
| 1731000600 | 165.19999 | 2.2 | 1.35 | 164.4 | 165.6 | 163.19999 | 352972 |
| 1730914200 | 163 | 4 | 2.52 | 161 | 164.8 | 161 | 533639 |
| 1730827800 | 159 | -2.6 | -1.61 | 161 | 161.6 | 159 | 613443 |
| 1730741400 | 161.6 | 0 | 0.00 | 161.19999 | 161.6 | 161 | 656477 |
| 1730482200 | 161.6 | 1 | 0.62 | 163 | 163 | 161.19999 | 342846 |
| 1730395800 | 160.6 | -2.6 | -1.59 | 162 | 162.4 | 160.6 | 497651 |
| 1730309400 | 163.19999 | 1.2 | 0.74 | 162.19999 | 165 | 162.19999 | 472899 |
| 1730223000 | 162 | -3.2 | -1.94 | 163.8 | 164.4 | 162 | 1283613 |
| 1730136600 | 165.19999 | -0.8 | -0.48 | 164.6 | 165.19999 | 163.8 | 1399086 |
| 1729873800 | 166 | 0 | 0.00 | 164 | 166 | 164 | 468758 |
| 1729787400 | 166 | 1.2 | 0.73 | 164.19999 | 166 | 164.19999 | 1251036 |
| 1729701000 | 164.8 | -0.2 | -0.12 | 164.8 | 164.8 | 164.4 | 691375 |
| 1729614600 | 165 | -0.4 | -0.24 | 164.8 | 165.19999 | 164.8 | 959406 |
| 1729528200 | 165.4 | -2 | -1.19 | 165.4 | 167.4 | 165 | 964507 |
| 1729269000 | 167.4 | 0.8 | 0.48 | 165.19999 | 167.6 | 164.8 | 736751 |
| 1729182600 | 166.6 | 3.4 | 2.08 | 166.4 | 167.19999 | 166.4 | 578904 |
| 1729096200 | 163.19999 | -1.8 | -1.09 | 166.8 | 166.8 | 163.19999 | 589047 |
| 1729009800 | 165 | -1.6 | -0.96 | 165 | 166.6 | 165 | 462047 |
| 1728923400 | 166.6 | 1 | 0.60 | 166.6 | 166.6 | 166.6 | 1070521 |
| 1728664200 | 165.6 | 0.6 | 0.36 | 164.19999 | 166.4 | 164.19999 | 408659 |
| 1728577800 | 165 | -0.4 | -0.24 | 164.19999 | 165.8 | 164.19999 | 293779 |
| 1728491400 | 165.4 | 0.8 | 0.49 | 165.8 | 165.8 | 164.6 | 805802 |
| 1728405000 | 164.6 | -0.6 | -0.36 | 166.6 | 166.6 | 163.8 | 811675 |
| 1728318600 | 165.19999 | 0.2 | 0.12 | 165.6 | 165.6 | 164.19999 | 653241 |
| 1728059400 | 165 | -0.6 | -0.36 | 165.19999 | 166.4 | 164.8 | 740542 |
| 1727973000 | 165.6 | 0 | 0.00 | 166 | 166 | 165.6 | 640806 |
| 1727886600 | 165.6 | 0.4 | 0.24 | 164.6 | 165.6 | 164.6 | 234762 |
| 1727800200 | 165.19999 | -1.6 | -0.96 | 166.19999 | 166.4 | 165.19999 | 798265 |
| 1727713800 | 166.8 | -0.4 | -0.24 | 167.19999 | 167.19999 | 165.6 | 770802 |
| 1727454600 | 167.19999 | 2.2 | 1.33 | 164.19999 | 167.19999 | 164.19999 | 468014 |
| 1727368200 | 165 | 0 | 0.00 | 164.8 | 166.4 | 164.8 | 579856 |
| 1727281800 | 165 | 1 | 0.61 | 164.4 | 165.19999 | 164.4 | 507594 |
| 1727195400 | 164 | 0 | 0.00 | 166.6 | 166.6 | 163.19999 | 503439 |
| 1727109000 | 164 | -0.8 | -0.49 | 165.6 | 165.6 | 163.4 | 1297366 |
| 1726849800 | 164.8 | -1.2 | -0.72 | 164.6 | 164.8 | 163.19999 | 1340767 |
| 1726763400 | 166 | 1.8 | 1.10 | 163 | 167 | 163 | 754638 |
| 1726677000 | 164.19999 | -0.8 | -0.48 | 163 | 164.19999 | 162.8 | 482740 |
| 1726590600 | 165 | 0.2 | 0.12 | 163.8 | 165.8 | 163.8 | 705696 |
| 1726504200 | 164.8 | -0.2 | -0.12 | 162 | 165.4 | 162 | 520579 |
| 1726245000 | 165 | 2 | 1.23 | 163.6 | 165.19999 | 163.4 | 468943 |
| 1726158600 | 163 | 1.6 | 0.99 | 161.19999 | 163 | 161.19999 | 559188 |
| 1726072200 | 161.4 | -1 | -0.62 | 161.4 | 161.6 | 160.8 | 249929 |
| 1725985800 | 162.4 | -0.6 | -0.37 | 161.6 | 163.19999 | 161.6 | 617029 |
| 1725899400 | 163 | 1.4 | 0.87 | 162.4 | 163 | 162 | 789602 |
| 1725640200 | 161.6 | -2 | -1.22 | 163.6 | 163.6 | 161.6 | 366160 |
| 1725553800 | 163.6 | -1 | -0.61 | 163.6 | 164.6 | 163 | 327083 |
| 1725467400 | 164.6 | 0.4 | 0.24 | 162.4 | 164.6 | 162.4 | 445913 |
| 1725381000 | 164.19999 | -1.6 | -0.97 | 166.19999 | 166.19999 | 164.19999 | 693414 |
| 1725294600 | 165.8 | -1 | -0.60 | 166.6 | 167 | 165.6 | 677827 |
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
