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 | -3.1 | -1.82352941176 | 170 | 170.9 | 163.8 | 277514 | 167.91748585 | DE |
| 4 | -0.3 | -0.179425837321 | 167.2 | 177.7 | 163.8 | 408695 | 172.22066134 | DE |
| 12 | -2.1 | -1.2426035503 | 169 | 185.5 | 152 | 680908 | 166.44946004 | DE |
| 26 | -9.1 | -5.17045454545 | 176 | 185.5 | 152 | 578407 | 167.90947977 | DE |
| 52 | -3.4 | -1.99647680564 | 170.3 | 189 | 152 | 694576 | 168.42036286 | DE |
| 156 | -62.5 | -27.2449869224 | 229.4 | 289 | 152 | 719029 | 199.11157498 | DE |
| 260 | 31.9 | 23.6296296296 | 135 | 289 | 120.8 | 711457 | 203.47377808 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 165.19999 | -2 | -1.20 | 167.19999 | 168.2 | 165.19999 | 236843 |
| 1721752200 | 167.19999 | -1.8 | -1.07 | 170 | 170 | 166.9 | 187361 |
| 1721665800 | 169 | 0.7 | 0.42 | 168.1 | 170.4 | 167.4 | 214695 |
| 1721406600 | 168.3 | -0.5 | -0.30 | 166.6 | 168.8 | 166.6 | 230150 |
| 1721320200 | 168.8 | -6.6 | -3.76 | 170 | 170.9 | 168.8 | 518519 |
| 1721233800 | 175.4 | -0.7 | -0.40 | 176 | 176 | 173.5 | 588890 |
| 1721147400 | 176.1 | 1.3 | 0.74 | 166.5 | 177.2 | 166.5 | 364149 |
| 1721061000 | 174.8 | -1.7 | -0.96 | 168.1 | 175.8 | 168.1 | 500879 |
| 1720801800 | 176.5 | 3.2 | 1.85 | 174.1 | 176.5 | 173.2 | 623863 |
| 1720715400 | 173.3 | -2 | -1.14 | 177 | 177 | 171.6 | 647857 |
| 1720629000 | 175.3 | 3.6 | 2.10 | 170.8 | 175.4 | 170.1 | 376228 |
| 1720542600 | 171.7 | -2.1 | -1.21 | 172.4 | 173.8 | 169.9 | 316051 |
| 1720456200 | 173.8 | 0.3 | 0.17 | 177.7 | 177.7 | 172.8 | 247470 |
| 1720197000 | 173.5 | -0.7 | -0.40 | 171.5 | 176.4 | 171.5 | 644816 |
| 1720110600 | 174.2 | 0.8 | 0.46 | 172 | 175.3 | 171.7 | 160718 |
| 1720024200 | 173.4 | 2.2 | 1.29 | 170 | 173.6 | 170 | 511628 |
| 1719937800 | 171.2 | 1.2 | 0.71 | 169.8 | 171.2 | 167.19999 | 600633 |
| 1719851400 | 170 | 2.6 | 1.55 | 170.3 | 173.5 | 169 | 581982 |
| 1719592200 | 167.4 | 0.5 | 0.30 | 174.7 | 174.7 | 166.4 | 208580 |
| 1719505800 | 166.9 | 0.3 | 0.18 | 167.19999 | 167.3 | 164.6 | 412587 |
| 1719419400 | 166.6 | -1 | -0.60 | 167.8 | 170.1 | 166.4 | 468814 |
| 1719333000 | 167.6 | -2.1 | -1.24 | 170 | 170.7 | 167.6 | 230999 |
| 1719246600 | 169.7 | -4.6 | -2.64 | 166 | 174.5 | 166 | 254883 |
| 1718987400 | 174.3 | 2.7 | 1.57 | 171.9 | 174.9 | 170.4 | 957349 |
| 1718901000 | 171.6 | 1.6 | 0.94 | 167.1 | 171.7 | 167.1 | 1073318 |
| 1718814600 | 170 | -0.1 | -0.06 | 165.9 | 172.1 | 165.9 | 426016 |
| 1718728200 | 170.1 | 9.6 | 5.98 | 166.5 | 170.9 | 162.9 | 977067 |
| 1718641800 | 160.5 | -0.6 | -0.37 | 153.6 | 163.1 | 153.6 | 261874 |
| 1718382600 | 161.1 | 1.1 | 0.69 | 152.9 | 164.6 | 152.9 | 489048 |
| 1718296200 | 160 | -2.2 | -1.36 | 157.5 | 165.3 | 157.5 | 531925 |
| 1718209800 | 162.19999 | 5.3 | 3.38 | 152 | 164 | 152 | 415608 |
| 1718123400 | 156.9 | -0.8 | -0.51 | 165.19999 | 165.19999 | 156.9 | 734499 |
| 1718037000 | 157.69999 | -1.2 | -0.76 | 155.19999 | 159.8 | 155.19999 | 544240 |
| 1717777800 | 158.9 | 2.2 | 1.40 | 160.1 | 160.1 | 156.19999 | 533164 |
| 1717691400 | 156.69999 | -2.9 | -1.82 | 153 | 161.19999 | 153 | 10191064 |
| 1717605000 | 159.6 | -11.1 | -6.50 | 171.3 | 171.3 | 158 | 2265796 |
| 1717518600 | 170.7 | -0.1 | -0.06 | 167 | 173.2 | 167 | 287031 |
| 1717432200 | 170.8 | 0.6 | 0.35 | 170.6 | 173.1 | 169.6 | 775878 |
| 1717173000 | 170.2 | -0.2 | -0.12 | 168 | 170.3 | 167.1 | 989093 |
| 1717086600 | 170.4 | 3 | 1.79 | 172.5 | 172.5 | 166.5 | 550207 |
| 1717000200 | 167.4 | -3.6 | -2.11 | 170.5 | 170.6 | 167.1 | 483728 |
| 1716913800 | 171 | -4 | -2.29 | 171.7 | 175.1 | 170 | 589258 |
| 1716568200 | 175 | 0.1 | 0.06 | 181.8 | 181.8 | 173.3 | 286986 |
| 1716481800 | 174.9 | 0.2 | 0.11 | 174.7 | 176.2 | 173.4 | 956610 |
| 1716395400 | 174.7 | -0.7 | -0.40 | 172.9 | 175.2 | 171.8 | 839386 |
| 1716309000 | 175.4 | 0.7 | 0.40 | 172.4 | 176 | 172.4 | 251748 |
| 1716222600 | 174.7 | 0 | 0.00 | 170.7 | 176.7 | 170.7 | 356913 |
| 1715963400 | 174.7 | -2.6 | -1.47 | 185.5 | 185.5 | 173.9 | 250927 |
| 1715877000 | 177.3 | 0.7 | 0.40 | 172.7 | 179.7 | 172.7 | 394176 |
| 1715790600 | 176.6 | 0.9 | 0.51 | 167.4 | 177.1 | 167.4 | 524947 |
| 1715704200 | 175.7 | 0.4 | 0.23 | 175.9 | 176.3 | 173.5 | 423800 |
| 1715617800 | 175.3 | -1 | -0.57 | 178.2 | 178.2 | 175.1 | 113154 |
| 1715358600 | 176.3 | 2.5 | 1.44 | 182 | 182 | 173.5 | 349480 |
| 1715272200 | 173.8 | -1 | -0.57 | 166.5 | 176.4 | 166.5 | 334603 |
| 1715185800 | 174.8 | 0.4 | 0.23 | 174 | 174.8 | 172.6 | 550940 |
| 1715099400 | 174.4 | 2 | 1.16 | 174.4 | 175.3 | 170.1 | 504659 |
| 1714753800 | 172.4 | 0.8 | 0.47 | 171.6 | 174.4 | 171.4 | 340584 |
| 1714667400 | 171.6 | -1.2 | -0.69 | 169 | 172.1 | 168.4 | 809011 |
| 1714581000 | 172.8 | 4.1 | 2.43 | 175 | 175 | 170 | 343534 |
| 1714494600 | 168.7 | -2.2 | -1.29 | 171.1 | 171.4 | 168.2 | 745857 |
| 1714408200 | 170.9 | 4.5 | 2.70 | 166.4 | 170.9 | 165.19999 | 871517 |
| 1714149000 | 166.4 | 2.1 | 1.28 | 163.8 | 167.1 | 163.69999 | 478107 |
| 1714062600 | 164.3 | -0.7 | -0.42 | 163.69999 | 165.5 | 163.1 | 613863 |
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
