Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.6 | 1.82328190743 | 142.6 | 146 | 135.3 | 5549937 | 139.48882505 | DE |
4 | 13.1 | 9.91672975019 | 132.1 | 146 | 126.9 | 3745669 | 136.06582581 | DE |
12 | -3.6 | -2.41935483871 | 148.8 | 158.8 | 125.9 | 5059108 | 137.17461315 | DE |
26 | -5.4 | -3.58565737052 | 150.6 | 166.2 | 125.9 | 3396741 | 140.75078259 | DE |
52 | 32.7 | 29.0666666667 | 112.5 | 166.2 | 108 | 2957231 | 136.76226238 | DE |
156 | 15.9 | 12.2969837587 | 129.3 | 166.2 | 73.16 | 3387846 | 116.11545752 | DE |
260 | -185.8 | -56.1329305136 | 331 | 395.9 | 73.16 | 3466655 | 153.09668577 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740418200 | 141.8 | 6.3 | 4.65 | 143.1 | 146 | 139.69999 | 14115552 |
1740159000 | 135.5 | -0.4 | -0.29 | 137.4 | 138.5 | 135.5 | 7434276 |
1740072600 | 135.9 | -4.1 | -2.93 | 142 | 142 | 135.3 | 1679354 |
1739986200 | 140 | -0.5 | -0.36 | 140.5 | 141 | 138.8 | 3027189 |
1739899800 | 140.5 | -0.1 | -0.07 | 142.6 | 142.6 | 139.9 | 1493313 |
1739813400 | 140.6 | 1.5 | 1.08 | 137.5 | 140.6 | 134.4 | 2483862 |
1739554200 | 139.1 | 0.1 | 0.07 | 140.69999 | 140.69999 | 138.69999 | 1576828 |
1739467800 | 139 | 2.3 | 1.68 | 137.6 | 140.19999 | 137.6 | 2248676 |
1739381400 | 136.69999 | -2.4 | -1.73 | 139.9 | 140.4 | 136.69999 | 2214932 |
1739295000 | 139.1 | 0.8 | 0.58 | 135.6 | 139.1 | 135.6 | 1788572 |
1739208600 | 138.3 | 1.6 | 1.17 | 136.3 | 139.9 | 135.8 | 1187859 |
1738949400 | 136.69999 | 1.1 | 0.81 | 134.5 | 137.5 | 134.5 | 1184125 |
1738863000 | 135.6 | -2 | -1.45 | 136.19999 | 137.8 | 134.8 | 1499655 |
1738776600 | 137.6 | 2 | 1.47 | 131.8 | 137.9 | 131.8 | 1690980 |
1738690200 | 135.6 | 3.1 | 2.34 | 130 | 135.6 | 130 | 2383490 |
1738603800 | 132.5 | 1.2 | 0.91 | 130 | 132.5 | 126.9 | 3149877 |
1738344600 | 131.3 | -0.6 | -0.45 | 131.9 | 132.8 | 130.3 | 19906223 |
1738258200 | 131.9 | -0.1 | -0.08 | 134.8 | 134.8 | 131.8 | 1697413 |
1738171800 | 132 | -0.8 | -0.60 | 132.8 | 133.9 | 131.4 | 2404684 |
1738085400 | 132.8 | 0.7 | 0.53 | 132.1 | 134.19999 | 131.8 | 1746522 |
1737999000 | 132.1 | 1.3 | 0.99 | 129.9 | 132.3 | 129.4 | 1990322 |
1737739800 | 130.8 | 1.6 | 1.24 | 128.5 | 131.3 | 128 | 2245759 |
1737653400 | 129.19999 | -0.8 | -0.62 | 130 | 130.6 | 128.69999 | 1902352 |
1737567000 | 130 | -1 | -0.76 | 130.8 | 131.69999 | 130 | 2368816 |
1737480600 | 131 | -2.2 | -1.65 | 132.6 | 133.69999 | 131 | 1270782 |
1737394200 | 133.19999 | -2.1 | -1.55 | 135.6 | 135.8 | 133 | 1951059 |
1737135000 | 135.3 | -2.6 | -1.89 | 139.1 | 139.1 | 135.1 | 2257370 |
1737048600 | 137.9 | 8.5 | 6.57 | 132.1 | 140.1 | 132.1 | 3570692 |
1736962200 | 129.4 | 0.8 | 0.62 | 132.5 | 134.3 | 129.1 | 4771710 |
1736875800 | 128.6 | -0.1 | -0.08 | 129.6 | 132.4 | 128.6 | 2912907 |
1736789400 | 128.69999 | 0.5 | 0.39 | 125.9 | 130 | 125.9 | 2989841 |
1736530200 | 128.19999 | -1.1 | -0.85 | 127.4 | 129.6 | 127 | 2825948 |
1736443800 | 129.3 | 1.4 | 1.09 | 127.8 | 129.3 | 127.3 | 19674740 |
1736357400 | 127.9 | -4 | -3.03 | 133.19999 | 133.19999 | 126.8 | 17536313 |
1736271000 | 131.9 | -4.7 | -3.44 | 136.1 | 136.3 | 131.8 | 24943073 |
1736184600 | 136.6 | -3 | -2.15 | 139.9 | 140.3 | 135.6 | 1524390 |
1735925400 | 139.6 | 1.1 | 0.79 | 136.9 | 139.9 | 136.9 | 2039879 |
1735839000 | 138.5 | -3.4 | -2.40 | 142.3 | 142.3 | 138.5 | 1447420 |
1735666200 | 141.9 | 3.7 | 2.68 | 134.6 | 141.9 | 134.6 | 1239748 |
1735579800 | 138.19999 | -0.8 | -0.58 | 139 | 139.3 | 137 | 1804475 |
1735320600 | 139 | -2.2 | -1.56 | 141 | 141.19999 | 137.8 | 1542521 |
1735061400 | 141.19999 | 1.7 | 1.22 | 139.9 | 142.4 | 139.8 | 905850 |
1734975000 | 139.5 | -2.6 | -1.83 | 142.19999 | 142.19999 | 136.9 | 4464365 |
1734715800 | 142.1 | 2.2 | 1.57 | 138.19999 | 143.1 | 137.3 | 76278169 |
1734629400 | 139.9 | -0.2 | -0.14 | 138.6 | 140.1 | 137.9 | 2257462 |
1734543000 | 140.1 | -1.2 | -0.85 | 142 | 142 | 139.3 | 1711173 |
1734456600 | 141.3 | 0.1 | 0.07 | 139.69999 | 141.9 | 139.69999 | 2241769 |
1734370200 | 141.19999 | -6.7 | -4.53 | 147 | 149.3 | 140.69999 | 2984913 |
1734111000 | 147.9 | -3.5 | -2.31 | 148 | 151.19999 | 147.9 | 2637673 |
1734024600 | 151.4 | -1.9 | -1.24 | 153.6 | 154 | 151.19999 | 1766906 |
1733938200 | 153.3 | 1.3 | 0.86 | 155 | 156 | 152.1 | 2348684 |
1733851800 | 152 | -1.4 | -0.91 | 152.3 | 154.3 | 151.9 | 1707320 |
1733765400 | 153.4 | -1.6 | -1.03 | 155.69999 | 158.8 | 153.4 | 1864902 |
1733506200 | 155 | 4 | 2.65 | 151.5 | 155.6 | 151.1 | 3005266 |
1733419800 | 151 | 3.5 | 2.37 | 150.69999 | 154.8 | 150.5 | 3293593 |
1733333400 | 147.5 | -1.3 | -0.87 | 149.4 | 149.4 | 146.3 | 2136244 |
1733247000 | 148.8 | 0.5 | 0.34 | 148.8 | 149.5 | 147.9 | 1041342 |
1733160600 | 148.3 | -1.6 | -1.07 | 149.8 | 150.19999 | 147.1 | 1686983 |
1732901400 | 149.9 | 1.2 | 0.81 | 148 | 151.19999 | 148 | 1303519 |
1732815000 | 148.69999 | 1.2 | 0.81 | 147 | 149.5 | 146.9 | 1202592 |
1732728600 | 147.5 | 1.1 | 0.75 | 145.19999 | 148.5 | 145.19999 | 1165522 |
1732642200 | 146.4 | 0.6 | 0.41 | 144 | 147.8 | 144 | 1929017 |
1732555800 | 145.8 | 1.1 | 0.76 | 144 | 146.5 | 144 | 5455793 |
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