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 | 6.2 | 3.55912743972 | 174.2 | 184.6 | 174.2 | 292759 | 178.75692149 | DE |
| 4 | 11 | 6.49350649351 | 169.4 | 184.6 | 164 | 289394 | 172.64618121 | DE |
| 12 | 12 | 7.12589073634 | 168.4 | 184.6 | 155.6 | 371818 | 169.52916447 | DE |
| 26 | 56.8 | 45.9546925566 | 123.6 | 184.6 | 118.2 | 447817 | 154.46635953 | DE |
| 52 | 11.6 | 6.87203791469 | 168.8 | 184.6 | 117 | 543393 | 148.08701799 | DE |
| 156 | 106.6 | 144.444444444 | 73.8 | 184.6 | 56 | 465497 | 115.37412182 | DE |
| 260 | 89.1 | 97.5903614458 | 91.3 | 184.6 | 32.5 | 479722 | 93.98991128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 180.4 | -1.4 | -0.77 | 177.2 | 184.6 | 177.2 | 798181 |
| 1720801800 | 181.8 | 3.4 | 1.91 | 179.8 | 181.8 | 176 | 387094 |
| 1720715400 | 178.4 | -0.6 | -0.34 | 180 | 180 | 175.2 | 207757 |
| 1720629000 | 179 | 2.6 | 1.47 | 178 | 180 | 176.2 | 401246 |
| 1720542600 | 176.4 | 0.6 | 0.34 | 175 | 176.4 | 174.2 | 302689 |
| 1720456200 | 175.8 | 1.6 | 0.92 | 174.2 | 175.8 | 174.2 | 165011 |
| 1720197000 | 174.2 | 3 | 1.75 | 165.8 | 174.8 | 165.8 | 332885 |
| 1720110600 | 171.2 | 4.2 | 2.51 | 164 | 172.2 | 164 | 360720 |
| 1720024200 | 167 | 0 | 0.00 | 164 | 167.8 | 164 | 347336 |
| 1719937800 | 167 | -3.4 | -2.00 | 173 | 173 | 167 | 159940 |
| 1719851400 | 170.4 | -0.8 | -0.47 | 167.6 | 174 | 167.6 | 234936 |
| 1719592200 | 171.2 | -0.8 | -0.47 | 171.6 | 171.6 | 170 | 126197 |
| 1719505800 | 172 | 0 | 0.00 | 170 | 172 | 170 | 492156 |
| 1719419400 | 172 | 2 | 1.18 | 174 | 174 | 169.6 | 187884 |
| 1719333000 | 170 | -3 | -1.73 | 167 | 172.4 | 167 | 289858 |
| 1719246600 | 173 | 3.2 | 1.88 | 167 | 173 | 167 | 313525 |
| 1718987400 | 169.8 | -0.4 | -0.24 | 170.6 | 172 | 167.6 | 642071 |
| 1718901000 | 170.2 | 0 | 0.00 | 172 | 172 | 170.2 | 184663 |
| 1718814600 | 170.2 | -1.2 | -0.70 | 165 | 172 | 165 | 214613 |
| 1718728200 | 171.4 | 3.8 | 2.27 | 164 | 171.4 | 164 | 194803 |
| 1718641800 | 167.6 | 1 | 0.60 | 169.4 | 169.4 | 165.19999 | 242490 |
| 1718382600 | 166.6 | -0.2 | -0.12 | 165.19999 | 168.2 | 165 | 664223 |
| 1718296200 | 166.8 | -1.2 | -0.71 | 165 | 169.8 | 165 | 1149131 |
| 1718209800 | 168 | -1.6 | -0.94 | 170 | 170.4 | 167.19999 | 476696 |
| 1718123400 | 169.6 | 7.6 | 4.69 | 165 | 169.6 | 162.8 | 968343 |
| 1718037000 | 162 | -8.4 | -4.93 | 171 | 171 | 160.6 | 1496469 |
| 1717777800 | 170.4 | -2.2 | -1.27 | 171.4 | 171.4 | 168.8 | 276424 |
| 1717691400 | 172.6 | 1.2 | 0.70 | 175.2 | 175.2 | 170.6 | 247535 |
| 1717605000 | 171.4 | -2.6 | -1.49 | 173 | 175.2 | 170.2 | 384980 |
| 1717518600 | 174 | -6 | -3.33 | 178 | 178 | 174 | 438321 |
| 1717432200 | 180 | -2.8 | -1.53 | 175 | 183.6 | 175 | 445880 |
| 1717173000 | 182.8 | 9 | 5.18 | 176 | 182.8 | 173.2 | 1417633 |
| 1717086600 | 173.8 | 3.8 | 2.24 | 169.8 | 175.8 | 169.8 | 679838 |
| 1717000200 | 170 | 2 | 1.19 | 166 | 170 | 166 | 340185 |
| 1716913800 | 168 | 2.2 | 1.33 | 167.6 | 169.8 | 164 | 294297 |
| 1716568200 | 165.8 | 2 | 1.22 | 170 | 170 | 160.8 | 258342 |
| 1716481800 | 163.8 | -1.8 | -1.09 | 165 | 166.4 | 162.6 | 263868 |
| 1716395400 | 165.6 | -3 | -1.78 | 170 | 170 | 165 | 248436 |
| 1716309000 | 168.6 | 0.6 | 0.36 | 170 | 170 | 165.19999 | 153195 |
| 1716222600 | 168 | 1.2 | 0.72 | 168 | 168.4 | 168 | 124683 |
| 1715963400 | 166.8 | -3.2 | -1.88 | 165 | 169.2 | 165 | 150804 |
| 1715877000 | 170 | 2 | 1.19 | 162 | 171.8 | 162 | 322866 |
| 1715790600 | 168 | 0.2 | 0.12 | 164 | 169.6 | 164 | 349401 |
| 1715704200 | 167.8 | 4 | 2.44 | 164.19999 | 169 | 164.19999 | 650816 |
| 1715617800 | 163.8 | -0.4 | -0.24 | 162.8 | 165.8 | 162.8 | 86126 |
| 1715358600 | 164.19999 | 1.8 | 1.11 | 165 | 165 | 163 | 216652 |
| 1715272200 | 162.4 | 1.2 | 0.74 | 159.19999 | 164.4 | 155.6 | 238483 |
| 1715185800 | 161.19999 | -0.8 | -0.49 | 162 | 163 | 159.6 | 169709 |
| 1715099400 | 162 | 6 | 3.85 | 157 | 162.8 | 156.4 | 252053 |
| 1714753800 | 156 | -1.8 | -1.14 | 159.6 | 159.6 | 156 | 217074 |
| 1714667400 | 157.8 | 0.6 | 0.38 | 161 | 161.6 | 157 | 235060 |
| 1714581000 | 157.19999 | -2.6 | -1.63 | 160 | 160 | 157.19999 | 128456 |
| 1714494600 | 159.8 | -2.6 | -1.60 | 162 | 163 | 159 | 353683 |
| 1714408200 | 162.4 | -0.4 | -0.25 | 160 | 164.8 | 156.6 | 341149 |
| 1714149000 | 162.8 | -4.6 | -2.75 | 163.4 | 169.6 | 162.8 | 130938 |
| 1714062600 | 167.4 | -1.6 | -0.95 | 169.8 | 169.8 | 164 | 139538 |
| 1713976200 | 169 | 0.4 | 0.24 | 172 | 172 | 167.6 | 266768 |
| 1713889800 | 168.6 | 5 | 3.06 | 161 | 170 | 161 | 627505 |
| 1713803400 | 163.6 | -4 | -2.39 | 168.4 | 168.8 | 163 | 572036 |
| 1713544200 | 167.6 | 0.4 | 0.24 | 165.4 | 168.8 | 161.8 | 261319 |
| 1713457800 | 167.19999 | 2.6 | 1.58 | 161.19999 | 168.4 | 161.19999 | 203401 |
| 1713371400 | 164.6 | 0.8 | 0.49 | 160.19999 | 168 | 160.19999 | 152700 |
| 1713285000 | 163.8 | -5 | -2.96 | 165 | 166.4 | 161.4 | 322837 |
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
