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 | -12.92 | -8.33548387097 | 155 | 155 | 140.81 | 216883 | 146.6376498 | DE |
| 4 | 2.2 | 1.57277666571 | 139.88 | 158.55 | 136.98 | 129689 | 147.25593694 | DE |
| 12 | -16.69 | -10.5120614726 | 158.77 | 168.71 | 124.62 | 167705 | 143.7520482 | DE |
| 26 | 2.78 | 1.99569274946 | 139.3 | 168.71 | 124.62 | 146289 | 148.31330712 | DE |
| 52 | 8.74 | 6.55467226639 | 133.34 | 168.71 | 114.35 | 119275 | 145.29978161 | DE |
| 156 | 50.98 | 55.9604829857 | 91.1 | 168.71 | 1.092 | 107348 | 137.14384382 | DE |
| 260 | 50.98 | 55.9604829857 | 91.1 | 168.71 | 1.092 | 107348 | 137.14384382 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 139.66999 | -3.04 | -2.13 | 140 | 140.55 | 139.55 | 271355 |
| 1731993300 | 142.71 | -2.91 | -2.00 | 143.5 | 144.18 | 142.57 | 158237 |
| 1731906900 | 145.62 | -1.09 | -0.74 | 146.5 | 147.4 | 144.74 | 142341 |
| 1731647700 | 146.71 | -0.1 | -0.07 | 146.58 | 146.94999 | 144.83 | 232930 |
| 1731561300 | 146.81 | -4.56 | -3.01 | 144.1 | 147.53 | 142.263 | 407364 |
| 1731474900 | 151.37 | -6.53 | -4.14 | 155 | 155 | 146.63999 | 143542 |
| 1731388500 | 157.9 | 1.09 | 0.70 | 158.25 | 158.55 | 156.18 | 120261 |
| 1731302100 | 156.81 | 3.51 | 2.29 | 154.81 | 158.155 | 154.54 | 110627 |
| 1731042900 | 153.3 | 1.05 | 0.69 | 156.31 | 156.31 | 152.85499 | 145872 |
| 1730956500 | 152.25 | 2.17 | 1.45 | 152.3 | 152.94 | 151.12 | 92839 |
| 1730870100 | 150.08 | 6.56 | 4.57 | 145.6 | 150.44 | 144.415 | 132517 |
| 1730783700 | 143.52 | 0.7 | 0.49 | 143.13999 | 143.74 | 142.78 | 77559 |
| 1730697300 | 142.82 | 0.15 | 0.11 | 145.8 | 145.8 | 142.47999 | 92912 |
| 1730438100 | 142.66999 | -2.02 | -1.40 | 144.29 | 144.29 | 141.63999 | 97874 |
| 1730351700 | 144.69 | -2.86 | -1.94 | 145.94 | 146.62 | 144.16999 | 125014 |
| 1730265300 | 147.55 | 1.97 | 1.35 | 149.5 | 149.5 | 146.5 | 43096 |
| 1730178900 | 145.58 | -0.18 | -0.12 | 146.15 | 146.69 | 144.939 | 88639 |
| 1730092500 | 145.76 | 1.24 | 0.86 | 145.58 | 146.62 | 145.01 | 64805 |
| 1729833300 | 144.52 | 4.97 | 3.56 | 139.93 | 144.65 | 139.77 | 165079 |
| 1729746900 | 139.55 | 0.55 | 0.40 | 139.32 | 140.74 | 138.84 | 49259 |
| 1729660500 | 139 | 2.55 | 1.87 | 139.88 | 140.55 | 136.97999 | 103014 |
| 1729574100 | 136.44999 | -2.51 | -1.81 | 138.5 | 138.87 | 136.16999 | 73661 |
| 1729487700 | 138.96 | -1.22 | -0.87 | 140.19 | 140.543 | 138.96 | 161753 |
| 1729228500 | 140.18 | -1.34 | -0.95 | 142 | 142 | 139.9 | 37731 |
| 1729142100 | 141.52 | -0.57 | -0.40 | 143.03 | 143.04 | 141.27 | 77341 |
| 1729055700 | 142.09 | 0.07 | 0.05 | 142.11 | 142.53 | 141.56 | 76644 |
| 1728969300 | 142.02 | 0.73 | 0.51 | 143.35 | 143.35 | 141.01 | 108060 |
| 1728882900 | 141.29499 | 1.05 | 0.75 | 141.5 | 142 | 139.61 | 37819 |
| 1728623700 | 140.24 | -3.02 | -2.11 | 142.58 | 142.6 | 140.24 | 70139 |
| 1728537300 | 143.26499 | -0.07 | -0.05 | 144.91 | 145 | 142.83 | 203022 |
| 1728450900 | 143.33 | 2.76 | 1.96 | 141.66 | 145.66999 | 141.66 | 212849 |
| 1728364500 | 140.57499 | 2.78 | 2.02 | 137.51 | 140.78 | 137.51 | 225345 |
| 1728278100 | 137.79 | -2.98 | -2.12 | 139 | 139 | 136.88 | 77203 |
| 1728022500 | 140.77 | 10.08 | 7.71 | 134.51 | 142.27 | 129.893 | 291375 |
| 1727936100 | 130.69 | 4.46 | 3.53 | 128.3 | 131.12 | 127.347 | 209717 |
| 1727849700 | 126.23 | -2.66 | -2.06 | 127.89 | 130.675 | 125.59 | 527914 |
| 1727763300 | 128.88999 | -3.74 | -2.82 | 131.25 | 131.51 | 126.8 | 376105 |
| 1727676900 | 132.63 | -2.04 | -1.51 | 136.24 | 136.24 | 132.24 | 130272 |
| 1727417700 | 134.665 | -5.22 | -3.73 | 135.34 | 135.9 | 134.06 | 364245 |
| 1727331300 | 139.88 | 7.13 | 5.37 | 135.02 | 143.06 | 134.535 | 438310 |
| 1727244900 | 132.75 | -2.84 | -2.09 | 134.99 | 138.467 | 129.74 | 892750 |
| 1727158500 | 135.59 | -29.17 | -17.70 | 164.72999 | 165.69 | 124.62 | 895888 |
| 1727072100 | 164.76 | -0.17 | -0.10 | 164.94999 | 165.11 | 164.01 | 89172 |
| 1726812900 | 164.93 | -2.13 | -1.27 | 165.8 | 166 | 163.84 | 374362 |
| 1726726500 | 167.06 | -0.43 | -0.26 | 168.5 | 168.71 | 166.463 | 174260 |
| 1726640100 | 167.49 | 0.44 | 0.26 | 168.49 | 168.49 | 165.87 | 142265 |
| 1726553700 | 167.05 | 0.59 | 0.35 | 166.44 | 167.47 | 165.38999 | 95067 |
| 1726467300 | 166.46 | 1.87 | 1.14 | 168.5 | 168.5 | 166.12 | 141877 |
| 1726208100 | 164.59 | -0.8 | -0.48 | 166 | 166 | 164.16 | 96835 |
| 1726121700 | 165.38999 | 5.37 | 3.36 | 163.8 | 165.56 | 162.66999 | 82739 |
| 1726035300 | 160.02 | 1.82 | 1.15 | 159.32 | 160.3 | 158.564 | 55355 |
| 1725948900 | 158.19999 | 0.3 | 0.19 | 159.57 | 160.61 | 158.08 | 24679 |
| 1725862500 | 157.9 | -1.95 | -1.22 | 156.53 | 158.69999 | 156.53 | 24775 |
| 1725603300 | 159.85 | 0.76 | 0.48 | 159.97 | 160.56 | 158.54 | 44863 |
| 1725516900 | 159.09 | -0.9 | -0.56 | 159.3 | 160.69999 | 158.41 | 34981 |
| 1725430500 | 159.99 | -3.51 | -2.15 | 161.9 | 162.834 | 159.66999 | 209939 |
| 1725344100 | 163.5 | 0.88 | 0.54 | 162.87 | 163.77 | 160.38 | 49790 |
| 1725257700 | 162.62 | 1.88 | 1.17 | 161 | 163.05 | 160.139 | 35406 |
| 1724998500 | 160.74 | 2.52 | 1.59 | 159.69 | 161.54 | 159.37 | 108715 |
| 1724912100 | 158.22 | -0.82 | -0.52 | 157.01 | 158.87 | 157.01 | 44876 |
| 1724825700 | 159.04 | -0.66 | -0.41 | 158.77 | 159.66 | 158.77 | 38069 |
| 1724739300 | 159.69999 | -1.08 | -0.67 | 159.24 | 160 | 157.5 | 63796 |
| 1724652900 | 160.78 | -1.77 | -1.09 | 161.25 | 161.538 | 159.53 | 144869 |
| 1724393700 | 162.55 | 1.09 | 0.68 | 162.32 | 162.55 | 160.49 | 48641 |
| 1724307300 | 161.46 | 3.15 | 1.99 | 163.1 | 163.1 | 159.41399 | 44525 |
| 1724220900 | 158.315 | -0.48 | -0.30 | 157.99 | 159.07 | 156.56 | 119425 |
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
