We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 16 | 11.4285714286 | 140 | 157 | 140 | 943038 | 150.99392707 | DE |
| 4 | 33 | 26.8292682927 | 123 | 157 | 120 | 1277716 | 137.38502531 | DE |
| 12 | 25 | 19.0839694656 | 131 | 157 | 120 | 561573 | 135.44013792 | DE |
| 26 | 3 | 1.96078431373 | 153 | 157 | 120 | 469207 | 137.25173336 | DE |
| 52 | 42.5 | 37.4449339207 | 113.5 | 165 | 100 | 403882 | 135.5922098 | DE |
| 156 | 50.8 | 48.288973384 | 105.2 | 165 | 64.3 | 251674 | 121.23464168 | DE |
| 260 | 83.1 | 113.991769547 | 72.9 | 165 | 32.55 | 394364 | 90.43354251 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 156 | 2 | 1.30 | 156 | 157 | 153 | 342066 |
| 1742491800 | 154 | 2 | 1.32 | 154 | 154 | 152.5 | 482003 |
| 1742405400 | 152 | -1 | -0.65 | 153 | 153 | 151.5 | 258589 |
| 1742319000 | 153 | 1.5 | 0.99 | 153 | 153.5 | 151.5 | 1036624 |
| 1742232600 | 151.5 | 2.5 | 1.68 | 149 | 152.5 | 149 | 827786 |
| 1741973400 | 149 | 10 | 7.19 | 140 | 149 | 140 | 2110187 |
| 1741887000 | 139 | 3.5 | 2.58 | 135.5 | 140 | 135.5 | 5296503 |
| 1741800600 | 135.5 | 1.5 | 1.12 | 134 | 137 | 133.5 | 256433 |
| 1741714200 | 134 | -1 | -0.74 | 135 | 135 | 134 | 899478 |
| 1741627800 | 135 | 0 | 0.00 | 136.5 | 136.5 | 134.5 | 2127596 |
| 1741368600 | 135 | 3.5 | 2.66 | 132.5 | 137 | 132.5 | 1838880 |
| 1741282200 | 131.5 | 3 | 2.33 | 130.5 | 132 | 127.5 | 2553376 |
| 1741195800 | 128.5 | -1.5 | -1.15 | 130.5 | 130.5 | 128 | 400741 |
| 1741109400 | 130 | -1.5 | -1.14 | 131 | 131 | 128.5 | 236856 |
| 1741023000 | 131.5 | 1 | 0.77 | 132 | 134 | 131.5 | 375683 |
| 1740763800 | 130.5 | -1.5 | -1.14 | 130 | 132 | 127 | 821405 |
| 1740677400 | 132 | -0.5 | -0.38 | 135.5 | 135.5 | 132 | 845406 |
| 1740591000 | 132.5 | 5.5 | 4.33 | 130 | 137 | 130 | 4941602 |
| 1740504600 | 127 | 2.5 | 2.01 | 120 | 127 | 120 | 137171 |
| 1740418200 | 124.5 | 0.5 | 0.40 | 124 | 125 | 123.5 | 62362 |
| 1740159000 | 124 | 1.5 | 1.22 | 123 | 125 | 123 | 45631 |
| 1740072600 | 122.5 | 1 | 0.82 | 121 | 124 | 121 | 582593 |
| 1739986200 | 121.5 | -4.5 | -3.57 | 128 | 128 | 120 | 302125 |
| 1739899800 | 126 | -0.5 | -0.40 | 125.5 | 126 | 125.5 | 48712 |
| 1739813400 | 126.5 | 0 | 0.00 | 125.5 | 126.5 | 125 | 156826 |
| 1739554200 | 126.5 | -0.5 | -0.39 | 126 | 127.5 | 125.5 | 67325 |
| 1739467800 | 127 | 0.5 | 0.40 | 126.5 | 127.5 | 126.5 | 26335 |
| 1739381400 | 126.5 | -1 | -0.78 | 127.5 | 127.5 | 125.5 | 93987 |
| 1739295000 | 127.5 | -1.5 | -1.16 | 127 | 129.5 | 127 | 101326 |
| 1739208600 | 129 | 2.5 | 1.98 | 127 | 129 | 127 | 446148 |
| 1738949400 | 126.5 | 0.5 | 0.40 | 126.5 | 128.5 | 126.5 | 95212 |
| 1738863000 | 126 | 0 | 0.00 | 127 | 127.5 | 126 | 120751 |
| 1738776600 | 126 | 0 | 0.00 | 127 | 127.5 | 125.5 | 82301 |
| 1738690200 | 126 | -1.5 | -1.18 | 125.5 | 126 | 125 | 56174 |
| 1738603800 | 127.5 | -1 | -0.78 | 128 | 128 | 125.5 | 470352 |
| 1738344600 | 128.5 | 1.5 | 1.18 | 127 | 128.5 | 127 | 144226 |
| 1738258200 | 127 | 0 | 0.00 | 126.5 | 128.5 | 126.5 | 43968 |
| 1738171800 | 127 | 1 | 0.79 | 127.5 | 127.5 | 126 | 62411 |
| 1738085400 | 126 | -1 | -0.79 | 131 | 131 | 125.5 | 102165 |
| 1737999000 | 127 | -1 | -0.78 | 125.5 | 128 | 125.5 | 70571 |
| 1737739800 | 128 | 0 | 0.00 | 126.5 | 128 | 126.5 | 55810 |
| 1737653400 | 128 | 0 | 0.00 | 128 | 129 | 128 | 44724 |
| 1737567000 | 128 | 0 | 0.00 | 129 | 129 | 127 | 74752 |
| 1737480600 | 128 | -1 | -0.78 | 129 | 130 | 128 | 70674 |
| 1737394200 | 129 | 0 | 0.00 | 130 | 131 | 129 | 147933 |
| 1737135000 | 129 | 1.5 | 1.18 | 125 | 129 | 125 | 118743 |
| 1737048600 | 127.5 | -1.5 | -1.16 | 125.5 | 128.5 | 125.5 | 76644 |
| 1736962200 | 129 | 2 | 1.57 | 127 | 129 | 126 | 156141 |
| 1736875800 | 127 | -1 | -0.78 | 128.5 | 128.5 | 127 | 60062 |
| 1736789400 | 128 | -1.5 | -1.16 | 128.5 | 130.5 | 127 | 106019 |
| 1736530200 | 129.5 | 0 | 0.00 | 130.5 | 130.5 | 129.5 | 123866 |
| 1736443800 | 129.5 | 2 | 1.57 | 129.5 | 130.5 | 129.5 | 52845 |
| 1736357400 | 127.5 | -4 | -3.04 | 129 | 129 | 127.5 | 148229 |
| 1736271000 | 131.5 | -0.5 | -0.38 | 133.5 | 133.5 | 131 | 287557 |
| 1736184600 | 132 | 1 | 0.76 | 131 | 132 | 129.5 | 1109607 |
| 1735925400 | 131 | -1 | -0.76 | 132.5 | 133 | 131 | 325393 |
| 1735839000 | 132 | 2 | 1.54 | 130 | 132 | 130 | 735004 |
| 1735666200 | 130 | -1.5 | -1.14 | 130 | 131 | 130 | 50313 |
| 1735579800 | 131.5 | -1 | -0.75 | 132 | 132 | 130 | 136205 |
| 1735320600 | 132.5 | 1.5 | 1.15 | 131 | 132.5 | 125.5 | 624446 |
| 1735061400 | 131 | 4 | 3.15 | 130 | 131 | 127.5 | 300574 |
| 1734975000 | 127 | 1 | 0.79 | 128.5 | 128.5 | 125 | 206040 |
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
