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 | 0.5 | 0.273224043716 | 183 | 187 | 182 | 233894 | 183.15922988 | DE |
| 4 | 5 | 2.80112044818 | 178.5 | 187 | 177 | 196057 | 182.49704776 | DE |
| 12 | 9.5 | 5.45977011494 | 174 | 190.5 | 173 | 281234 | 182.01747902 | DE |
| 26 | 17 | 10.2102102102 | 166.5 | 190.5 | 159 | 232648 | 177.37090648 | DE |
| 52 | 29.5 | 19.1558441558 | 154 | 190.5 | 154 | 400608 | 170.50075315 | DE |
| 156 | 47.5 | 34.9264705882 | 136 | 190.5 | 102 | 238231 | 155.99754476 | DE |
| 260 | 81 | 79.0243902439 | 102.5 | 190.5 | 91 | 173409 | 149.5107587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 184.5 | 0.75 | 0.41 | 183.5 | 185.5 | 183.5 | 147471 |
| 1732815000 | 183.75 | 0.75 | 0.41 | 182.5 | 184.5 | 182.5 | 121779 |
| 1732728600 | 183 | 1 | 0.55 | 184 | 184 | 182.5 | 263770 |
| 1732642200 | 182 | -1.5 | -0.82 | 183.5 | 183.5 | 182 | 296367 |
| 1732555800 | 183.5 | 0 | 0.00 | 183 | 187 | 183 | 340081 |
| 1732296600 | 183.5 | 0.5 | 0.27 | 184 | 186.5 | 183 | 197764 |
| 1732210200 | 183 | 0.25 | 0.14 | 182.5 | 184 | 182.5 | 138645 |
| 1732123800 | 182.75 | -0.75 | -0.41 | 182.5 | 183 | 182 | 145661 |
| 1732037400 | 183.5 | 0.5 | 0.27 | 185 | 185 | 183.5 | 212670 |
| 1731951000 | 183 | -0.5 | -0.27 | 183.5 | 183.5 | 182 | 87275 |
| 1731691800 | 183.5 | 0.5 | 0.27 | 181.5 | 183.5 | 181.5 | 268580 |
| 1731605400 | 183 | 1.25 | 0.69 | 181 | 183 | 181 | 163148 |
| 1731519000 | 181.75 | -0.25 | -0.14 | 181 | 183 | 181 | 280408 |
| 1731432600 | 182 | 0 | 0.00 | 181 | 183 | 181 | 172702 |
| 1731346200 | 182 | 0 | 0.00 | 181.5 | 182.5 | 180.5 | 451873 |
| 1731087000 | 182 | 0 | 0.00 | 181.5 | 183.5 | 181 | 142199 |
| 1731000600 | 182 | 1 | 0.55 | 180.5 | 182 | 180.5 | 61627 |
| 1730914200 | 181 | 1.25 | 0.70 | 179 | 183 | 178.5 | 144011 |
| 1730827800 | 179.75 | 2.75 | 1.55 | 178 | 180.5 | 178 | 184892 |
| 1730741400 | 177 | 0.5 | 0.28 | 178.5 | 179 | 177 | 98519 |
| 1730482200 | 176.5 | -2 | -1.12 | 178 | 178.5 | 176.5 | 166893 |
| 1730395800 | 178.5 | -0.75 | -0.42 | 180.5 | 180.5 | 177.5 | 54916 |
| 1730309400 | 179.25 | 1.25 | 0.70 | 180.5 | 180.5 | 177.5 | 122002 |
| 1730223000 | 178 | -1 | -0.56 | 178 | 178.5 | 177.5 | 267299 |
| 1730136600 | 179 | -1.25 | -0.69 | 181 | 181.5 | 179 | 1395943 |
| 1729873800 | 180.25 | -0.75 | -0.41 | 180.5 | 180.5 | 180 | 160043 |
| 1729787400 | 181 | 0 | 0.00 | 182.5 | 182.5 | 179.5 | 415794 |
| 1729701000 | 181 | 1 | 0.56 | 180 | 181 | 180 | 1539456 |
| 1729614600 | 180 | -0.5 | -0.28 | 180 | 181 | 180 | 487947 |
| 1729528200 | 180.5 | -1.5 | -0.82 | 182 | 183 | 180 | 425103 |
| 1729269000 | 182 | -0.75 | -0.41 | 182 | 182 | 182 | 202063 |
| 1729182600 | 182.75 | 0.75 | 0.41 | 183.5 | 184 | 182.75 | 283764 |
| 1729096200 | 182 | 0 | 0.00 | 182 | 182 | 181 | 234911 |
| 1729009800 | 182 | -2.5 | -1.36 | 183.5 | 185 | 182 | 172193 |
| 1728923400 | 184.5 | -1.5 | -0.81 | 186 | 186 | 184 | 221277 |
| 1728664200 | 186 | -1.5 | -0.80 | 187 | 188 | 185 | 211805 |
| 1728577800 | 187.5 | -1.5 | -0.79 | 189 | 189 | 187 | 680521 |
| 1728491400 | 189 | -0.5 | -0.26 | 189.5 | 190 | 189 | 727976 |
| 1728405000 | 189.5 | 0 | 0.00 | 188 | 189.5 | 188 | 102077 |
| 1728318600 | 189.5 | 0.5 | 0.26 | 190 | 190.5 | 189.5 | 320986 |
| 1728059400 | 189 | 1.25 | 0.67 | 187.5 | 189 | 187.5 | 179138 |
| 1727973000 | 187.75 | 1.75 | 0.94 | 185.5 | 188 | 185.5 | 114548 |
| 1727886600 | 186 | 0 | 0.00 | 185 | 186 | 184 | 161474 |
| 1727800200 | 186 | 1.5 | 0.81 | 186 | 186 | 184.5 | 194126 |
| 1727713800 | 184.5 | 1.5 | 0.82 | 180 | 186.5 | 180 | 207890 |
| 1727454600 | 183 | -0.5 | -0.27 | 181.5 | 183.5 | 181 | 255580 |
| 1727368200 | 183.5 | -2 | -1.08 | 185.5 | 185.5 | 183.5 | 346244 |
| 1727281800 | 185.5 | 2 | 1.09 | 182 | 185.5 | 182 | 356297 |
| 1727195400 | 183.5 | 1 | 0.55 | 182.5 | 184 | 182.5 | 308624 |
| 1727109000 | 182.5 | -6 | -3.18 | 182 | 185 | 181.5 | 228185 |
| 1726849800 | 188.5 | 6.5 | 3.57 | 181.5 | 188.5 | 181.5 | 187376 |
| 1726763400 | 182 | 2.75 | 1.53 | 180 | 182 | 179 | 194763 |
| 1726677000 | 179.25 | 0.25 | 0.14 | 177.5 | 179.5 | 177.5 | 303057 |
| 1726590600 | 179 | 3.5 | 1.99 | 177 | 179 | 177 | 165698 |
| 1726504200 | 175.5 | 0.5 | 0.29 | 177 | 177 | 175 | 543142 |
| 1726245000 | 175 | 0.25 | 0.14 | 177.5 | 177.5 | 174.5 | 136167 |
| 1726158600 | 174.75 | 0.75 | 0.43 | 175 | 175 | 174.75 | 103284 |
| 1726072200 | 174 | 1 | 0.58 | 173 | 174 | 173 | 121184 |
| 1725985800 | 173 | -1.5 | -0.86 | 173 | 173 | 173 | 282472 |
| 1725899400 | 174.5 | 1 | 0.58 | 174 | 174.5 | 174 | 390867 |
| 1725640200 | 173.5 | -0.5 | -0.29 | 173.5 | 173.5 | 173 | 191886 |
| 1725553800 | 174 | 1.75 | 1.02 | 173 | 174 | 173 | 176960 |
| 1725467400 | 172.25 | -2.25 | -1.29 | 172 | 173.5 | 172 | 110603 |
| 1725381000 | 174.5 | 1.75 | 1.01 | 173.5 | 174.5 | 173.5 | 252113 |
| 1725294600 | 172.75 | -0.25 | -0.14 | 172.5 | 172.75 | 172.5 | 321174 |
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
