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 | 10 | 6.00600600601 | 166.5 | 177 | 156.5 | 283012 | 163.72616953 | DE |
| 4 | 7.5 | 4.43786982249 | 169 | 177.5 | 156.5 | 169925 | 168.58347185 | DE |
| 12 | -16.5 | -8.54922279793 | 193 | 194 | 156.5 | 183994 | 175.15604991 | DE |
| 26 | 29.5 | 20.0680272109 | 147 | 195 | 144.5 | 230862 | 176.83443758 | DE |
| 52 | 56 | 46.4730290456 | 120.5 | 195 | 118 | 412804 | 145.26487907 | DE |
| 156 | -1.5 | -0.842696629213 | 178 | 195 | 95.4 | 273091 | 138.16651282 | DE |
| 260 | 36.5 | 26.0714285714 | 140 | 195 | 84 | 385475 | 126.34354044 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 176.5 | 7.5 | 4.44 | 171 | 177 | 171 | 65201 |
| 1734975000 | 169 | 2.5 | 1.50 | 165 | 171.5 | 165 | 95985 |
| 1734715800 | 166.5 | 6 | 3.74 | 160.5 | 166.5 | 157.5 | 506469 |
| 1734629400 | 160.5 | -3 | -1.83 | 164 | 164 | 156.5 | 604673 |
| 1734543000 | 163.5 | -1.5 | -0.91 | 165.5 | 166.5 | 163.5 | 150106 |
| 1734456600 | 165 | -1 | -0.60 | 166.5 | 167.5 | 165 | 57825 |
| 1734370200 | 166 | -0.5 | -0.30 | 166.5 | 168.5 | 166 | 59815 |
| 1734111000 | 166.5 | -2 | -1.19 | 168.5 | 168.5 | 164.5 | 97626 |
| 1734024600 | 168.5 | 1.5 | 0.90 | 167.5 | 169 | 167.5 | 187842 |
| 1733938200 | 167 | -2.5 | -1.47 | 170.5 | 172 | 167 | 63050 |
| 1733851800 | 169.5 | -2 | -1.17 | 173 | 174.5 | 169.5 | 91236 |
| 1733765400 | 171.5 | -1.5 | -0.87 | 173.5 | 173.5 | 171 | 81760 |
| 1733506200 | 173 | 3 | 1.76 | 172.5 | 173.5 | 172 | 68364 |
| 1733419800 | 170 | 0 | 0.00 | 170.5 | 174 | 170 | 194262 |
| 1733333400 | 170 | -6.5 | -3.68 | 176 | 176 | 170 | 85390 |
| 1733247000 | 176.5 | 4.5 | 2.62 | 171.5 | 177.5 | 171.5 | 391320 |
| 1733160600 | 172 | -2 | -1.15 | 172 | 174 | 170 | 94270 |
| 1732901400 | 174 | -1 | -0.57 | 174.5 | 176 | 173 | 274142 |
| 1732815000 | 175 | 2.5 | 1.45 | 172.5 | 175 | 172.5 | 173703 |
| 1732728600 | 172.5 | 2.5 | 1.47 | 167.5 | 172.5 | 167.5 | 54528 |
| 1732642200 | 170 | -0.5 | -0.29 | 169 | 171 | 168 | 66127 |
| 1732555800 | 170.5 | 2.5 | 1.49 | 168 | 171 | 168 | 96851 |
| 1732296600 | 168 | -2 | -1.18 | 165 | 170 | 165 | 84659 |
| 1732210200 | 170 | 5 | 3.03 | 164.5 | 172.5 | 164.5 | 205951 |
| 1732123800 | 165 | -2.5 | -1.49 | 167.5 | 169 | 165 | 53037 |
| 1732037400 | 167.5 | 2 | 1.21 | 164.5 | 168.5 | 164.5 | 263752 |
| 1731951000 | 165.5 | -1.5 | -0.90 | 165.5 | 166 | 163.5 | 156207 |
| 1731691800 | 167 | 0.5 | 0.30 | 168 | 168 | 165.5 | 104251 |
| 1731605400 | 166.5 | -1.5 | -0.89 | 167.5 | 168.5 | 164.5 | 222689 |
| 1731519000 | 168 | -3 | -1.75 | 170 | 171 | 168 | 166763 |
| 1731432600 | 171 | 1 | 0.59 | 170 | 172 | 168.5 | 176412 |
| 1731346200 | 170 | -1 | -0.58 | 170 | 174 | 170 | 134276 |
| 1731087000 | 171 | -1.5 | -0.87 | 175.5 | 176.5 | 170.5 | 94281 |
| 1731000600 | 172.5 | 0 | 0.00 | 177 | 177 | 172.5 | 160435 |
| 1730914200 | 172.5 | 0 | 0.00 | 174.5 | 175.5 | 171 | 165631 |
| 1730827800 | 172.5 | -3.5 | -1.99 | 177.5 | 177.5 | 171.5 | 236181 |
| 1730741400 | 176 | 1 | 0.57 | 176.5 | 179 | 174 | 163640 |
| 1730482200 | 175 | -3.5 | -1.96 | 178.5 | 180 | 173.5 | 154368 |
| 1730395800 | 178.5 | -5 | -2.72 | 185 | 185 | 177.5 | 161280 |
| 1730309400 | 183.5 | -1 | -0.54 | 180 | 186 | 180 | 262925 |
| 1730223000 | 184.5 | -1 | -0.54 | 189.5 | 189.5 | 180.5 | 139392 |
| 1730136600 | 185.5 | -0.5 | -0.27 | 184.5 | 189.5 | 184.5 | 127611 |
| 1729873800 | 186 | 5.5 | 3.05 | 179 | 186 | 179 | 249109 |
| 1729787400 | 180.5 | 2.5 | 1.40 | 185 | 185 | 179.5 | 224598 |
| 1729701000 | 178 | 1.5 | 0.85 | 175.5 | 178.5 | 175.5 | 763539 |
| 1729614600 | 176.5 | -2.5 | -1.40 | 178 | 178.5 | 176.5 | 198581 |
| 1729528200 | 179 | -1 | -0.56 | 180 | 180 | 179 | 133442 |
| 1729269000 | 180 | 1 | 0.56 | 179 | 180 | 178 | 174356 |
| 1729182600 | 179 | -3.5 | -1.92 | 180 | 182 | 179 | 436771 |
| 1729096200 | 182.5 | 1 | 0.55 | 182 | 185.5 | 182 | 274002 |
| 1729009800 | 181.5 | -1 | -0.55 | 181 | 184 | 180.5 | 181743 |
| 1728923400 | 182.5 | -2.5 | -1.35 | 185 | 186.5 | 182 | 186020 |
| 1728664200 | 185 | 1.5 | 0.82 | 182.5 | 185 | 181.5 | 112407 |
| 1728577800 | 183.5 | 1 | 0.55 | 181 | 184 | 180.5 | 76580 |
| 1728491400 | 182.5 | 3 | 1.67 | 180 | 182.5 | 179 | 192094 |
| 1728405000 | 179.5 | -2.5 | -1.37 | 180 | 181 | 177 | 219655 |
| 1728318600 | 182 | -4 | -2.15 | 184 | 184 | 180.5 | 127682 |
| 1728059400 | 186 | -2 | -1.06 | 186.5 | 188 | 185 | 244820 |
| 1727973000 | 188 | -2 | -1.05 | 190 | 190 | 185 | 206548 |
| 1727886600 | 190 | -3.5 | -1.81 | 190.5 | 192.5 | 187.5 | 212387 |
| 1727800200 | 193.5 | 0.5 | 0.26 | 193 | 194 | 191.5 | 195575 |
| 1727713800 | 193 | 0.5 | 0.26 | 195 | 195 | 188.5 | 441304 |
| 1727454600 | 192.5 | 7.5 | 4.05 | 186.5 | 192.5 | 184.5 | 237952 |
| 1727368200 | 185 | 1 | 0.54 | 183 | 185 | 180 | 152909 |
| 1727281800 | 184 | -6.5 | -3.41 | 189.5 | 189.5 | 183 | 221361 |
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
