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 | 3.6 | 2.11764705882 | 170 | 173.6 | 168.4 | 584943 | 172.42359554 | DE |
| 4 | 5.8 | 3.45649582837 | 167.8 | 173.6 | 165.2 | 498861 | 169.92151813 | DE |
| 12 | 10.8 | 6.63390663391 | 162.8 | 173.6 | 160.8 | 450939 | 168.56857591 | DE |
| 26 | 23.6 | 15.7333333333 | 150 | 173.6 | 148 | 716703 | 160.55847292 | DE |
| 52 | 32.4 | 22.9461756374 | 141.2 | 173.6 | 130.4 | 678222 | 150.96147872 | DE |
| 156 | 11.6 | 7.16049382716 | 162 | 185 | 130.4 | 648907 | 151.97377303 | DE |
| 260 | 30.6 | 21.3986013986 | 143 | 185 | 77.2 | 546534 | 147.16131494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 173.6 | 1.6 | 0.93 | 171.4 | 173.6 | 171 | 458581 |
| 1721665800 | 172 | -0.2 | -0.12 | 172.2 | 172.2 | 170 | 641196 |
| 1721406600 | 172.2 | -0.2 | -0.12 | 170.4 | 172.2 | 168.4 | 227625 |
| 1721320200 | 172.4 | 0.4 | 0.23 | 168.6 | 173.2 | 168.6 | 1149103 |
| 1721233800 | 172 | 0.8 | 0.47 | 170 | 172.6 | 168.4 | 448209 |
| 1721147400 | 171.2 | 1.2 | 0.71 | 169.4 | 171.2 | 169 | 279097 |
| 1721061000 | 170 | 0.4 | 0.24 | 168.8 | 170 | 167.6 | 389526 |
| 1720801800 | 169.6 | -0.4 | -0.24 | 168.2 | 169.8 | 168.2 | 231964 |
| 1720715400 | 170 | 0.4 | 0.24 | 170 | 170.6 | 168.8 | 387222 |
| 1720629000 | 169.6 | 0.2 | 0.12 | 169.8 | 172.6 | 168.4 | 450580 |
| 1720542600 | 169.4 | 0.2 | 0.12 | 168.8 | 170.4 | 168.8 | 246550 |
| 1720456200 | 169.2 | 0.8 | 0.48 | 168.8 | 170.8 | 167.19999 | 1908478 |
| 1720197000 | 168.4 | 0.2 | 0.12 | 168.6 | 169 | 168 | 364532 |
| 1720110600 | 168.2 | -0.6 | -0.36 | 169 | 169 | 167.6 | 112148 |
| 1720024200 | 168.8 | 1.2 | 0.72 | 167.8 | 169.2 | 166 | 547250 |
| 1719937800 | 167.6 | -0.4 | -0.24 | 167.4 | 168 | 167.4 | 149356 |
| 1719851400 | 168 | 0.6 | 0.36 | 167 | 168.8 | 165.19999 | 405564 |
| 1719592200 | 167.4 | -0.2 | -0.12 | 166.4 | 167.8 | 166.4 | 452406 |
| 1719505800 | 167.6 | -0.4 | -0.24 | 167 | 168.4 | 167 | 538039 |
| 1719419400 | 168 | 0.4 | 0.24 | 167.8 | 168 | 167 | 589796 |
| 1719333000 | 167.6 | 0.2 | 0.12 | 166.4 | 168.2 | 166.4 | 470059 |
| 1719246600 | 167.4 | 1 | 0.60 | 166.6 | 167.4 | 164.8 | 857471 |
| 1718987400 | 166.4 | 0.4 | 0.24 | 165.19999 | 167.19999 | 165.19999 | 531825 |
| 1718901000 | 166 | 1 | 0.61 | 165.6 | 166 | 165.6 | 352261 |
| 1718814600 | 165 | -1.6 | -0.96 | 163.8 | 166 | 163.8 | 385851 |
| 1718728200 | 166.6 | 2.8 | 1.71 | 165.6 | 166.6 | 164.8 | 621212 |
| 1718641800 | 163.8 | -0.6 | -0.36 | 164.8 | 165 | 163.4 | 359118 |
| 1718382600 | 164.4 | 0 | 0.00 | 166 | 166 | 163 | 185540 |
| 1718296200 | 164.4 | -2.2 | -1.32 | 164.4 | 166 | 164.4 | 150555 |
| 1718209800 | 166.6 | -0.2 | -0.12 | 167 | 167.6 | 165.8 | 388391 |
| 1718123400 | 166.8 | -0.8 | -0.48 | 168.6 | 168.6 | 165.4 | 167642 |
| 1718037000 | 167.6 | 0.2 | 0.12 | 167 | 167.6 | 166.6 | 266746 |
| 1717777800 | 167.4 | 0 | 0.00 | 166.4 | 168 | 165.6 | 541526 |
| 1717691400 | 167.4 | 0.2 | 0.12 | 165 | 167.8 | 165 | 675490 |
| 1717605000 | 167.19999 | -0.6 | -0.36 | 166 | 167.4 | 166 | 594386 |
| 1717518600 | 167.8 | -2 | -1.18 | 167 | 167.8 | 167 | 422241 |
| 1717432200 | 169.8 | 1 | 0.59 | 170 | 171.6 | 169 | 276913 |
| 1717173000 | 168.8 | 0.8 | 0.48 | 168 | 169 | 167 | 352667 |
| 1717086600 | 168 | 0.2 | 0.12 | 167 | 168.6 | 167 | 93827 |
| 1717000200 | 167.8 | -1.4 | -0.83 | 167.19999 | 168.2 | 167 | 291719 |
| 1716913800 | 169.2 | -0.4 | -0.24 | 173 | 173 | 167.4 | 249846 |
| 1716568200 | 169.6 | 0.2 | 0.12 | 168 | 170 | 167.19999 | 1835381 |
| 1716481800 | 169.4 | -0.6 | -0.35 | 166 | 169.8 | 166 | 436996 |
| 1716395400 | 170 | 0.2 | 0.12 | 169 | 171.6 | 169 | 259470 |
| 1716309000 | 169.8 | -0.2 | -0.12 | 166 | 171 | 166 | 257512 |
| 1716222600 | 170 | -0.2 | -0.12 | 169 | 170.6 | 169 | 205358 |
| 1715963400 | 170.2 | 0.8 | 0.47 | 169.4 | 170.6 | 169.4 | 324655 |
| 1715877000 | 169.4 | 0.8 | 0.47 | 168.8 | 169.4 | 168.2 | 308349 |
| 1715790600 | 168.6 | -0.4 | -0.24 | 167.6 | 171.4 | 167.6 | 627876 |
| 1715704200 | 169 | -0.6 | -0.35 | 170 | 170 | 168.2 | 862722 |
| 1715617800 | 169.6 | 0.6 | 0.36 | 168.8 | 170 | 167.19999 | 491914 |
| 1715358600 | 169 | 1 | 0.60 | 170 | 170 | 168.2 | 394823 |
| 1715272200 | 168 | 1 | 0.60 | 169 | 169 | 164.8 | 356612 |
| 1715185800 | 167 | 0.4 | 0.24 | 163 | 168.2 | 163 | 168984 |
| 1715099400 | 166.6 | 1.6 | 0.97 | 164.6 | 166.8 | 164.6 | 404312 |
| 1714753800 | 165 | 1 | 0.61 | 163.8 | 165 | 163.8 | 382802 |
| 1714667400 | 164 | 1 | 0.61 | 160.8 | 165 | 160.8 | 318138 |
| 1714581000 | 163 | -0.8 | -0.49 | 162.8 | 165.19999 | 162.6 | 306061 |
| 1714494600 | 163.8 | -0.6 | -0.36 | 162.8 | 165.4 | 162.8 | 1173673 |
| 1714408200 | 164.4 | 0.4 | 0.24 | 165 | 165 | 162.4 | 602322 |
| 1714149000 | 164 | 0 | 0.00 | 164.4 | 164.4 | 163.8 | 323887 |
| 1714062600 | 164 | -0.4 | -0.24 | 164.6 | 164.8 | 162 | 478443 |
| 1713976200 | 164.4 | -0.6 | -0.36 | 164.19999 | 165.8 | 163.8 | 1127110 |
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
