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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736442900 | 175.95 | -1.7 | -0.96 | 180 | 180.45 | 175.725 | 58072 |
| 1736356500 | 177.65 | -0.35 | -0.20 | 179.1 | 180.475 | 174.6 | 143155 |
| 1736270100 | 178 | 12.2 | 7.36 | 161.6 | 179.45 | 161.5 | 196825 |
| 1736183700 | 165.8 | 2.45 | 1.50 | 164.05 | 166 | 161.15 | 39677 |
| 1735924500 | 163.35 | -6.45 | -3.80 | 168.55 | 168.55 | 162.85 | 53725 |
| 1735838100 | 169.8 | 13.25 | 8.46 | 162.5 | 169.8 | 162.5 | 81188 |
| 1735751700 | 156.55 | 0 | 0.00 | 156.55 | 156.55 | 156.55 | 0 |
| 1735665300 | 156.55 | 0 | 0.00 | 156.55 | 156.55 | 156.55 | 0 |
| 1735578900 | 156.55 | -2.15 | -1.35 | 160.05 | 160.05 | 156 | 26637 |
| 1735319700 | 158.69999 | 3.85 | 2.49 | 160.94999 | 161.675 | 157.6 | 50897 |
| 1735233300 | 154.85 | 0 | 0.00 | 154.85 | 154.85 | 154.85 | 0 |
| 1735146900 | 154.85 | 0 | 0.00 | 154.85 | 154.85 | 154.85 | 0 |
| 1735060500 | 154.85 | 0 | 0.00 | 154.85 | 154.85 | 154.85 | 0 |
| 1734974100 | 154.85 | 2.9 | 1.91 | 153.3 | 156.05 | 151.35 | 65109 |
| 1734714900 | 151.94999 | -2.25 | -1.46 | 153.8 | 155.6 | 150.69999 | 74588 |
| 1734628500 | 154.19999 | -1.05 | -0.68 | 155.8 | 158.25 | 153.9 | 42761 |
| 1734542100 | 155.25 | 2.6 | 1.70 | 155.4 | 157.19999 | 154.94999 | 36502 |
| 1734455700 | 152.65 | -3.9 | -2.49 | 154.05 | 155.19999 | 150.25 | 57780 |
| 1734369300 | 156.55 | 0.35 | 0.22 | 160.25 | 161.05 | 153.35 | 41184 |
| 1734110100 | 156.19999 | 0.4 | 0.26 | 152.55 | 159.25 | 152.55 | 47899 |
| 1734023700 | 155.8 | -5.55 | -3.44 | 157.55 | 159.35 | 153.05 | 106220 |
| 1733937300 | 161.35 | -4.7 | -2.83 | 163.85 | 166.94999 | 160.875 | 76349 |
| 1733850900 | 166.05 | -4.4 | -2.58 | 166.6 | 168.55 | 165.3 | 33716 |
| 1733764500 | 170.45 | -2.35 | -1.36 | 171 | 174.15 | 168.7 | 41003 |
| 1733505300 | 172.8 | -3.6 | -2.04 | 175.05 | 177.075 | 171.5 | 46762 |
| 1733418900 | 176.4 | -4.05 | -2.24 | 175.9 | 177.05 | 173.075 | 84358 |
| 1733332500 | 180.45 | 3.35 | 1.89 | 187.15 | 190.85 | 180.35 | 79607 |
| 1733246100 | 177.1 | 1.4 | 0.80 | 176.4 | 177.45 | 174.35 | 37285 |
| 1733159700 | 175.7 | -5.2 | -2.87 | 178.85 | 178.85 | 172.9 | 58482 |
| 1732900500 | 180.9 | -4.65 | -2.51 | 184.25 | 185.05 | 179.55 | 47887 |
| 1732814100 | 185.55 | 1.2 | 0.65 | 187 | 189.5 | 185.55 | 21078 |
| 1732727700 | 184.35 | -24.15 | -11.58 | 196.85 | 196.85 | 181.65 | 230411 |
| 1732641300 | 208.5 | -2.7 | -1.28 | 210.3 | 212.3 | 207.6 | 45885 |
| 1732554900 | 211.2 | -5.6 | -2.58 | 217.1 | 218.4 | 211.2 | 17213 |
| 1732295700 | 216.8 | -0.5 | -0.23 | 214.8 | 218.2 | 213.2 | 41601 |
| 1732209300 | 217.3 | -7.3 | -3.25 | 221.7 | 222 | 214.9 | 32214 |
| 1732122900 | 224.6 | 0.5 | 0.22 | 227.9 | 228.1 | 223.8 | 22220 |
| 1732036500 | 224.1 | 5 | 2.28 | 225.2 | 227.5 | 221.1 | 36995 |
| 1731950100 | 219.1 | 2.7 | 1.25 | 216.7 | 220 | 215.1 | 42004 |
| 1731690900 | 216.4 | -5.4 | -2.43 | 220.8 | 221.1 | 216.4 | 24698 |
| 1731604500 | 221.8 | 9.9 | 4.67 | 217 | 222.8 | 216.2 | 31921 |
| 1731518100 | 211.9 | 6.4 | 3.11 | 207.9 | 213.1 | 207.9 | 30718 |
| 1731431700 | 205.5 | -4.2 | -2.00 | 208.5 | 209.8 | 205.2 | 11768 |
| 1731345300 | 209.7 | 0.75 | 0.36 | 209.3 | 211.5 | 207.8 | 20832 |
| 1731086100 | 208.95 | -2.65 | -1.25 | 211.4 | 213 | 208.2 | 18532 |
| 1730999700 | 211.6 | 3.7 | 1.78 | 211.3 | 214.4 | 209.6 | 27338 |
| 1730913300 | 207.9 | -1.2 | -0.57 | 208.1 | 210.8 | 204.7 | 45664 |
| 1730826900 | 209.1 | -2.1 | -0.99 | 211.1 | 211.4 | 209.1 | 21868 |
| 1730740500 | 211.2 | -2.4 | -1.12 | 211.2 | 211.72639 | 208.5 | 34971 |
| 1730481300 | 213.6 | 1.7 | 0.80 | 214.4 | 216.85 | 213.1 | 40679 |
| 1730394900 | 211.9 | -1.1 | -0.52 | 210.2 | 214.45 | 208.4 | 36733 |
| 1730308500 | 213 | -3.6 | -1.66 | 215.5 | 215.5 | 210.85 | 24706 |
| 1730222100 | 216.6 | 1.1 | 0.51 | 218.1 | 221.6 | 214.95 | 39525 |
| 1730135700 | 215.5 | -5.8 | -2.62 | 217.6 | 218.2 | 212.4 | 71446 |
| 1729872900 | 221.3 | 1.3 | 0.59 | 219.1 | 221.3 | 217.3 | 18909 |
| 1729786500 | 220 | -4.5 | -2.00 | 220.6 | 223.4 | 218.8 | 33206 |
| 1729700100 | 224.5 | -10.3 | -4.39 | 232.6 | 232.6 | 221.7 | 43362 |
| 1729613700 | 234.8 | -4.8 | -2.00 | 239.1 | 239.5 | 234.3 | 20574 |
| 1729527300 | 239.6 | -2.5 | -1.03 | 241.8 | 244.7 | 239 | 20653 |
| 1729268100 | 242.1 | 1.5 | 0.62 | 241.9 | 245.5 | 241.7 | 17422 |
| 1729181700 | 240.6 | -0.6 | -0.25 | 242 | 244.6 | 239.6 | 23426 |
| 1729095300 | 241.2 | -0.5 | -0.21 | 239.2 | 241.7 | 238.4 | 23975 |
| 1729008900 | 241.7 | -12.1 | -4.77 | 244.7 | 245.6 | 241.05 | 39945 |
| 1728922500 | 253.8 | -5.4 | -2.08 | 258.1 | 259.8 | 252.6 | 21459 |
| 1728663300 | 259.2 | -6.6 | -2.48 | 262.1 | 264.35 | 259.1 | 28832 |
| 1728576900 | 265.8 | 4.8 | 1.84 | 265.2 | 267 | 263.5 | 17751 |
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
