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 | 3 | 1.85185185185 | 162 | 165.5 | 161.5 | 262636 | 164.12181003 | DE |
| 4 | 4.5 | 2.80373831776 | 160.5 | 165.5 | 159.75 | 235256 | 162.63350491 | DE |
| 12 | -4 | -2.36686390533 | 169 | 169.5 | 159.5 | 240674 | 163.74839774 | DE |
| 26 | 0 | 0 | 165 | 170.75 | 156 | 243748 | 163.2365971 | DE |
| 52 | 10.5 | 6.79611650485 | 154.5 | 170.75 | 150.5 | 232271 | 160.09762051 | DE |
| 156 | -4 | -2.36686390533 | 169 | 185.5 | 136 | 178854 | 164.54190847 | DE |
| 260 | -18 | -9.83606557377 | 183 | 195 | 102.5 | 174804 | 160.5874858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 165.5 | 1 | 0.61 | 165 | 165.5 | 165 | 316150 |
| 1732642200 | 164.5 | 0.5 | 0.30 | 164.5 | 165.5 | 164 | 358422 |
| 1732555800 | 164 | 0 | 0.00 | 164 | 165 | 164 | 256705 |
| 1732296600 | 164 | 2.5 | 1.55 | 162.5 | 164 | 162.5 | 184512 |
| 1732210200 | 161.5 | -0.5 | -0.31 | 162 | 162 | 161.5 | 197391 |
| 1732123800 | 162 | 0 | 0.00 | 162.5 | 163 | 162 | 144079 |
| 1732037400 | 162 | -1 | -0.61 | 163 | 163 | 162 | 113424 |
| 1731951000 | 163 | 1.5 | 0.93 | 162.5 | 163 | 161.5 | 427330 |
| 1731691800 | 161.5 | -1 | -0.62 | 160 | 162.5 | 160 | 213634 |
| 1731605400 | 162.5 | 2.75 | 1.72 | 160 | 162.5 | 160 | 340498 |
| 1731519000 | 159.75 | -1.5 | -0.93 | 160.5 | 161 | 159.75 | 140504 |
| 1731432600 | 161.25 | -1.5 | -0.92 | 162 | 162.5 | 161.25 | 259423 |
| 1731346200 | 162.75 | 1.25 | 0.77 | 163 | 164 | 162.75 | 440003 |
| 1731087000 | 161.5 | -2.5 | -1.52 | 161.5 | 161.5 | 161.5 | 129297 |
| 1731000600 | 164 | 2 | 1.23 | 164 | 164 | 162 | 66388 |
| 1730914200 | 162 | 0.25 | 0.15 | 162 | 164.5 | 162 | 123819 |
| 1730827800 | 161.75 | -0.25 | -0.15 | 163 | 163 | 161.75 | 161716 |
| 1730741400 | 162 | -0.5 | -0.31 | 163 | 163 | 162 | 109431 |
| 1730482200 | 162.5 | 2 | 1.25 | 160.5 | 162.5 | 160.5 | 470117 |
| 1730395800 | 160.5 | -1.5 | -0.93 | 160.5 | 161 | 160 | 252280 |
| 1730309400 | 162 | 1.5 | 0.93 | 159.5 | 162.5 | 159.5 | 263269 |
| 1730223000 | 160.5 | -1.5 | -0.93 | 163 | 163 | 160.5 | 477669 |
| 1730136600 | 162 | -1 | -0.61 | 163.5 | 163.5 | 162 | 321111 |
| 1729873800 | 163 | 0 | 0.00 | 161.5 | 163.5 | 161.5 | 126871 |
| 1729787400 | 163 | -1 | -0.61 | 162.5 | 163 | 162.5 | 410218 |
| 1729701000 | 164 | 2.5 | 1.55 | 161.5 | 164 | 161 | 328221 |
| 1729614600 | 161.5 | -0.5 | -0.31 | 162 | 162 | 161.5 | 175758 |
| 1729528200 | 162 | -1.5 | -0.92 | 165.5 | 165.5 | 162 | 258693 |
| 1729269000 | 163.5 | 0 | 0.00 | 164 | 164 | 163 | 167771 |
| 1729182600 | 163.5 | 1 | 0.62 | 162 | 163.5 | 162 | 388796 |
| 1729096200 | 162.5 | 1.25 | 0.78 | 162 | 162.5 | 161 | 309272 |
| 1729009800 | 161.25 | -0.75 | -0.46 | 161 | 161.25 | 160.5 | 259558 |
| 1728923400 | 162 | 1 | 0.62 | 162 | 162 | 162 | 204026 |
| 1728664200 | 161 | -1 | -0.62 | 161.5 | 161.5 | 160.5 | 132998 |
| 1728577800 | 162 | 1 | 0.62 | 162 | 162 | 162 | 481875 |
| 1728491400 | 161 | 0.5 | 0.31 | 162.5 | 162.5 | 161 | 128083 |
| 1728405000 | 160.5 | -4 | -2.43 | 163.5 | 163.5 | 160.5 | 324391 |
| 1728318600 | 164.5 | -0.75 | -0.45 | 164 | 164.5 | 164 | 769810 |
| 1728059400 | 165.25 | -0.5 | -0.30 | 164 | 165.25 | 164 | 123298 |
| 1727973000 | 165.75 | 0.75 | 0.45 | 165.75 | 165.75 | 165.75 | 161742 |
| 1727886600 | 165 | -0.5 | -0.30 | 166 | 166 | 165 | 327231 |
| 1727800200 | 165.5 | -1 | -0.60 | 166.5 | 166.5 | 165 | 414588 |
| 1727713800 | 166.5 | -1.5 | -0.89 | 168 | 168.5 | 166.5 | 237249 |
| 1727454600 | 168 | 0 | 0.00 | 168 | 168 | 168 | 87756 |
| 1727368200 | 168 | 1.5 | 0.90 | 167 | 168 | 167 | 151090 |
| 1727281800 | 166.5 | 1 | 0.60 | 167.5 | 167.5 | 165.5 | 149365 |
| 1727195400 | 165.5 | -0.5 | -0.30 | 166 | 167 | 165.5 | 96957 |
| 1727109000 | 166 | -1 | -0.60 | 165.5 | 166 | 165 | 207010 |
| 1726849800 | 167 | -0.5 | -0.30 | 165.5 | 167 | 164.5 | 137103 |
| 1726763400 | 167.5 | 1.5 | 0.90 | 166.5 | 167.5 | 166 | 148744 |
| 1726677000 | 166 | -1 | -0.60 | 166.5 | 167.5 | 166 | 251407 |
| 1726590600 | 167 | 0 | 0.00 | 168.5 | 168.5 | 167 | 235912 |
| 1726504200 | 167 | 0.5 | 0.30 | 166.5 | 167 | 166.5 | 226849 |
| 1726245000 | 166.5 | 0.5 | 0.30 | 165.5 | 167 | 165.5 | 166241 |
| 1726158600 | 166 | -0.5 | -0.30 | 168 | 169.5 | 166 | 135433 |
| 1726072200 | 166.5 | -1.25 | -0.75 | 167.5 | 169 | 166.5 | 219166 |
| 1725985800 | 167.75 | 0.25 | 0.15 | 168 | 169 | 167 | 343087 |
| 1725899400 | 167.5 | 0.25 | 0.15 | 167.5 | 168.5 | 167.5 | 172646 |
| 1725640200 | 167.25 | -0.25 | -0.15 | 167.5 | 168 | 167 | 205442 |
| 1725553800 | 167.5 | -2.5 | -1.47 | 169 | 169 | 167.5 | 98212 |
| 1725467400 | 170 | 1.5 | 0.89 | 166.5 | 170 | 166.5 | 298255 |
| 1725381000 | 168.5 | -2.25 | -1.32 | 170 | 170 | 168.5 | 302822 |
| 1725294600 | 170.75 | 2.75 | 1.64 | 169 | 170.75 | 169 | 251903 |
| 1725035400 | 168 | -1.5 | -0.88 | 170 | 170.5 | 168 | 227742 |
| 1724949000 | 169.5 | 0 | 0.00 | 170.5 | 170.5 | 169.5 | 214850 |
| 1724862600 | 169.5 | 0.5 | 0.30 | 169 | 170 | 168.5 | 273763 |
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
