We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.38888888889 | 144 | 146 | 140 | 398028 | 143.75857289 | DE |
| 4 | 4 | 2.81690140845 | 142 | 147 | 140 | 156294 | 143.88054814 | DE |
| 12 | 3.5 | 2.45614035088 | 142.5 | 147 | 135 | 263685 | 141.63815589 | DE |
| 26 | 6.5 | 4.65949820789 | 139.5 | 147 | 125.5 | 277917 | 139.07385266 | DE |
| 52 | 14.5 | 11.0266159696 | 131.5 | 147 | 125.5 | 220086 | 137.32336393 | DE |
| 156 | -1.5 | -1.01694915254 | 147.5 | 148.5 | 113.5 | 183288 | 134.2098444 | DE |
| 260 | 55 | 60.4395604396 | 91 | 161.5 | 60 | 178423 | 127.28107413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 146 | 2 | 1.39 | 144.5 | 146 | 144.5 | 67720 |
| 1737048600 | 144 | 0.5 | 0.35 | 144.5 | 144.5 | 144 | 791305 |
| 1736962200 | 143.5 | 0 | 0.00 | 144 | 144 | 143.5 | 894973 |
| 1736875800 | 143.5 | 0 | 0.00 | 140 | 143.5 | 140 | 22418 |
| 1736789400 | 143.5 | -0.5 | -0.35 | 143 | 143.5 | 143 | 43556 |
| 1736530200 | 144 | -3 | -2.04 | 144 | 144 | 144 | 237887 |
| 1736443800 | 147 | 3.25 | 2.26 | 142.5 | 147 | 142.5 | 87289 |
| 1736357400 | 143.75 | 0.25 | 0.17 | 143.75 | 143.75 | 143.75 | 64970 |
| 1736271000 | 143.5 | -0.5 | -0.35 | 144.5 | 144.5 | 143.5 | 97798 |
| 1736184600 | 144 | 1.25 | 0.88 | 144.5 | 144.5 | 144 | 127122 |
| 1735925400 | 142.75 | -2.25 | -1.55 | 145 | 145 | 142 | 25155 |
| 1735839000 | 145 | 3.5 | 2.47 | 141.5 | 145 | 141.5 | 25367 |
| 1735666200 | 141.5 | -2.25 | -1.57 | 141.5 | 141.5 | 141.5 | 10164 |
| 1735579800 | 143.75 | 0.25 | 0.17 | 144.5 | 144.5 | 143.75 | 24878 |
| 1735320600 | 143.5 | 1.5 | 1.06 | 142 | 143.5 | 142 | 32718 |
| 1735061400 | 142 | -2 | -1.39 | 142 | 142 | 142 | 18764 |
| 1734975000 | 144 | -0.5 | -0.35 | 145 | 145 | 144 | 36712 |
| 1734715800 | 144.5 | 2.5 | 1.76 | 142 | 144.5 | 142 | 115917 |
| 1734629400 | 142 | -3 | -2.07 | 143 | 143.5 | 142 | 62883 |
| 1734543000 | 145 | 1.5 | 1.05 | 144 | 145 | 143 | 411278 |
| 1734456600 | 143.5 | -0.25 | -0.17 | 141 | 143.5 | 141 | 36748 |
| 1734370200 | 143.75 | 1 | 0.70 | 143.75 | 143.75 | 143.75 | 97778 |
| 1734111000 | 142.75 | 0.25 | 0.18 | 142 | 142.75 | 142 | 624798 |
| 1734024600 | 142.5 | 1.5 | 1.06 | 144.5 | 144.5 | 141.5 | 44858 |
| 1733938200 | 141 | 0 | 0.00 | 139 | 142 | 139 | 723250 |
| 1733851800 | 141 | 1 | 0.71 | 141 | 142 | 140 | 2888370 |
| 1733765400 | 140 | 1 | 0.72 | 144 | 144 | 140 | 87649 |
| 1733506200 | 139 | -3 | -2.11 | 144 | 144 | 139 | 36727 |
| 1733419800 | 142 | 1.5 | 1.07 | 141.5 | 142 | 141.5 | 51571 |
| 1733333400 | 140.5 | 0.5 | 0.36 | 137 | 141.5 | 137 | 245274 |
| 1733247000 | 140 | 0.5 | 0.36 | 139 | 140 | 135.5 | 53291 |
| 1733160600 | 139.5 | 1.5 | 1.09 | 135 | 139.5 | 135 | 95135 |
| 1732901400 | 138 | -0.5 | -0.36 | 138.5 | 138.5 | 138 | 115468 |
| 1732815000 | 138.5 | -1.5 | -1.07 | 138.5 | 138.5 | 138.5 | 34717 |
| 1732728600 | 140 | -1.5 | -1.06 | 142 | 142 | 140 | 126763 |
| 1732642200 | 141.5 | 0.5 | 0.35 | 139.5 | 141.5 | 139.5 | 4811562 |
| 1732555800 | 141 | 1.75 | 1.26 | 140 | 141 | 140 | 103210 |
| 1732296600 | 139.25 | 2.75 | 2.01 | 141 | 141 | 139 | 138210 |
| 1732210200 | 136.5 | -1 | -0.73 | 136.5 | 136.5 | 136.5 | 174453 |
| 1732123800 | 137.5 | -1 | -0.72 | 137.5 | 137.5 | 137.5 | 26823 |
| 1732037400 | 138.5 | -2.5 | -1.77 | 138 | 138.5 | 137.5 | 155087 |
| 1731951000 | 141 | 1.5 | 1.08 | 138.5 | 142.5 | 138 | 104379 |
| 1731691800 | 139.5 | -3.5 | -2.45 | 140 | 140 | 139.5 | 114371 |
| 1731605400 | 143 | 3.5 | 2.51 | 143 | 143 | 143 | 70982 |
| 1731519000 | 139.5 | -1.25 | -0.89 | 139.5 | 139.5 | 139.5 | 54921 |
| 1731432600 | 140.75 | 0.25 | 0.18 | 138.5 | 140.75 | 138.5 | 14359 |
| 1731346200 | 140.5 | 0.5 | 0.36 | 140 | 140.5 | 140 | 90633 |
| 1731087000 | 140 | -0.75 | -0.53 | 140 | 140 | 140 | 61501 |
| 1731000600 | 140.75 | 0.75 | 0.54 | 141 | 143.5 | 140.75 | 65722 |
| 1730914200 | 140 | -0.75 | -0.53 | 141.5 | 142 | 140 | 176701 |
| 1730827800 | 140.75 | 1.5 | 1.08 | 140.75 | 140.75 | 140.75 | 50054 |
| 1730741400 | 139.25 | 1.25 | 0.91 | 139.25 | 139.25 | 139.25 | 49816 |
| 1730482200 | 138 | -1.25 | -0.90 | 140.5 | 140.5 | 138 | 48050 |
| 1730395800 | 139.25 | 1.25 | 0.91 | 141.5 | 141.5 | 139.25 | 55058 |
| 1730309400 | 138 | -1.25 | -0.90 | 139 | 139 | 138 | 27657 |
| 1730223000 | 139.25 | 0.25 | 0.18 | 142.5 | 142.5 | 139.25 | 66019 |
| 1730136600 | 139 | -1 | -0.71 | 143.5 | 143.5 | 139 | 69571 |
| 1729873800 | 140 | -1.5 | -1.06 | 142.5 | 142.5 | 140 | 107337 |
| 1729787400 | 141.5 | 0.75 | 0.53 | 141.5 | 141.5 | 141.5 | 92391 |
| 1729701000 | 140.75 | 2.75 | 1.99 | 141 | 141 | 140 | 483988 |
| 1729614600 | 138 | 0 | 0.00 | 137.5 | 138.5 | 136 | 101038 |
| 1729528200 | 138 | -2.75 | -1.95 | 137.5 | 139.5 | 137.5 | 130183 |
| 1729269000 | 140.75 | 2.25 | 1.62 | 140.75 | 140.75 | 140.75 | 615230 |
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
