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 | 0.25 | 0.178571428571 | 140 | 144.5 | 138.25 | 49470 | 142.05155204 | DE |
| 4 | -5.75 | -3.93835616438 | 146 | 148 | 133 | 57710 | 140.15574402 | DE |
| 12 | -32.25 | -18.6956521739 | 172.5 | 179.5 | 130 | 162044 | 144.09897251 | DE |
| 26 | -8.5 | -5.71428571429 | 148.75 | 181 | 130 | 116262 | 147.86700146 | DE |
| 52 | 11 | 8.51063829787 | 129.25 | 181 | 114 | 109267 | 142.14216547 | DE |
| 156 | -62.75 | -30.9113300493 | 203 | 230 | 90 | 91265 | 152.09629471 | DE |
| 260 | 55.45 | 65.3891509434 | 84.8 | 238 | 29.8 | 103851 | 131.20947356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 140.25 | -1.25 | -0.88 | 144.5 | 144.5 | 140.25 | 24256 |
| 1721925000 | 141.5 | 1.5 | 1.07 | 140 | 142 | 139 | 65083 |
| 1721838600 | 140 | -3 | -2.10 | 140.5 | 140.5 | 140 | 2915 |
| 1721752200 | 143 | 0 | 0.00 | 143 | 143 | 143 | 55904 |
| 1721665800 | 143 | 4.75 | 3.44 | 141 | 144 | 140 | 96454 |
| 1721406600 | 138.25 | 1 | 0.73 | 140 | 140 | 138.25 | 26996 |
| 1721320200 | 137.25 | -1.75 | -1.26 | 139 | 139 | 137 | 15179 |
| 1721233800 | 139 | 2 | 1.46 | 138 | 139 | 138 | 24698 |
| 1721147400 | 137 | -1.5 | -1.08 | 138.5 | 138.5 | 137 | 40851 |
| 1721061000 | 138.5 | 3.5 | 2.59 | 138 | 138.5 | 138 | 34324 |
| 1720801800 | 135 | 1.5 | 1.12 | 133 | 136.5 | 133 | 47588 |
| 1720715400 | 133.5 | -2.25 | -1.66 | 135 | 135 | 133.5 | 91673 |
| 1720629000 | 135.75 | -0.5 | -0.37 | 135.75 | 135.75 | 135.75 | 31561 |
| 1720542600 | 136.25 | -1.75 | -1.27 | 135 | 137 | 134 | 92531 |
| 1720456200 | 138 | 1.5 | 1.10 | 138 | 138 | 138 | 12075 |
| 1720197000 | 136.5 | -1.75 | -1.27 | 139 | 140 | 136.5 | 54447 |
| 1720110600 | 138.25 | -7.25 | -4.98 | 142.5 | 144 | 138.25 | 123786 |
| 1720024200 | 145.5 | 2.5 | 1.75 | 145.5 | 145.5 | 145.5 | 22081 |
| 1719937800 | 143 | -5 | -3.38 | 146 | 146.5 | 141.5 | 112280 |
| 1719851400 | 148 | 3 | 2.07 | 146 | 148 | 146 | 60636 |
| 1719592200 | 145 | -1 | -0.68 | 146 | 147.5 | 142.5 | 143138 |
| 1719505800 | 146 | -4 | -2.67 | 146.5 | 150 | 146 | 136686 |
| 1719419400 | 150 | 9.5 | 6.76 | 141 | 150 | 141 | 88297 |
| 1719333000 | 140.5 | -1.5 | -1.06 | 140 | 140.5 | 140 | 46806 |
| 1719246600 | 142 | 4.5 | 3.27 | 140 | 142 | 139 | 84056 |
| 1718987400 | 137.5 | 2.5 | 1.85 | 136 | 137.5 | 136 | 30029 |
| 1718901000 | 135 | -1 | -0.74 | 135 | 135.5 | 134 | 85435 |
| 1718814600 | 136 | 0.5 | 0.37 | 135 | 139.5 | 135 | 611521 |
| 1718728200 | 135.5 | -3 | -2.17 | 132 | 135.5 | 131.5 | 41767 |
| 1718641800 | 138.5 | 2 | 1.47 | 135 | 138.5 | 135 | 249026 |
| 1718382600 | 136.5 | -4.5 | -3.19 | 141 | 141 | 130 | 360751 |
| 1718296200 | 141 | 0 | 0.00 | 141 | 141 | 141 | 19012 |
| 1718209800 | 141 | -10.25 | -6.78 | 149.5 | 149.5 | 141 | 115494 |
| 1718123400 | 151.25 | 1.25 | 0.83 | 150.5 | 151.25 | 147 | 54699 |
| 1718037000 | 150 | -1.5 | -0.99 | 153.5 | 153.5 | 150 | 69468 |
| 1717777800 | 151.5 | -0.5 | -0.33 | 160 | 160 | 151.5 | 128569 |
| 1717691400 | 152 | -1.5 | -0.98 | 152 | 152 | 152 | 24967 |
| 1717605000 | 153.5 | 2 | 1.32 | 153.5 | 153.5 | 153.5 | 253099 |
| 1717518600 | 151.5 | -1.5 | -0.98 | 155 | 156 | 151.5 | 88369 |
| 1717432200 | 153 | 8 | 5.52 | 149.5 | 153 | 149.5 | 93057 |
| 1717173000 | 145 | -1 | -0.68 | 150.5 | 151 | 145 | 116974 |
| 1717086600 | 146 | -3 | -2.01 | 149 | 151.5 | 145.5 | 44860 |
| 1717000200 | 149 | 1.75 | 1.19 | 151 | 153 | 149 | 36903 |
| 1716913800 | 147.25 | 3.25 | 2.26 | 144.5 | 147.25 | 144.5 | 30627 |
| 1716568200 | 144 | -1 | -0.69 | 149 | 149 | 144 | 46151 |
| 1716481800 | 145 | -1 | -0.68 | 148 | 148 | 145 | 94685 |
| 1716395400 | 146 | -1 | -0.68 | 146 | 146 | 146 | 49081 |
| 1716309000 | 147 | 1 | 0.68 | 148 | 148 | 144.5 | 47274 |
| 1716222600 | 146 | 0 | 0.00 | 147 | 147 | 146 | 93109 |
| 1715963400 | 146 | 1 | 0.69 | 146 | 146 | 146 | 54702 |
| 1715877000 | 145 | -2.5 | -1.69 | 145 | 146 | 145 | 293780 |
| 1715790600 | 147.5 | 3 | 2.08 | 144.5 | 147.5 | 144 | 1771622 |
| 1715704200 | 144.5 | 1.75 | 1.23 | 142.5 | 144.5 | 142 | 138465 |
| 1715617800 | 142.75 | -0.25 | -0.17 | 141 | 142.75 | 141 | 284750 |
| 1715358600 | 143 | -27 | -15.88 | 145 | 151 | 132 | 2384300 |
| 1715272200 | 170 | 0 | 0.00 | 174 | 175.5 | 170 | 69473 |
| 1715185800 | 170 | -4 | -2.30 | 179.5 | 179.5 | 170 | 45323 |
| 1715099400 | 174 | 2 | 1.16 | 174 | 174 | 174 | 30819 |
| 1714753800 | 172 | -0.5 | -0.29 | 172.5 | 172.5 | 172 | 30366 |
| 1714667400 | 172.5 | -5 | -2.82 | 175 | 175.5 | 172 | 55845 |
| 1714581000 | 177.5 | 2 | 1.14 | 177 | 177.5 | 177 | 40383 |
| 1714494600 | 175.5 | -3.5 | -1.96 | 180 | 180 | 175.5 | 105621 |
| 1714408200 | 179 | 1 | 0.56 | 178 | 181 | 175.5 | 155879 |
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
