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 | 0.96 | 0.725513905683 | 132.32 | 133.5 | 126.66 | 1218671 | 130.35450586 | DE |
| 4 | 3.28 | 2.52307692308 | 130 | 138.14 | 126.66 | 1053204 | 132.4447557 | DE |
| 12 | -24.64 | -15.6028368794 | 157.92 | 163.36 | 126.66 | 1152685 | 141.94274313 | DE |
| 26 | -16.72 | -11.1466666667 | 150 | 172.78 | 126.66 | 1013299 | 149.0107595 | DE |
| 52 | -0.3 | -0.224584518641 | 133.58 | 172.78 | 120.28 | 940668 | 141.8596239 | DE |
| 156 | 17.26 | 14.8767453887 | 116.02 | 172.78 | 86.52 | 1204881 | 118.77880898 | DE |
| 260 | 3.12 | 2.39704978488 | 130.16 | 172.78 | 48.12 | 1577499 | 101.02343875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 130.22 | -0.68 | -0.52 | 131.78 | 132.54 | 129.62 | 980772 |
| 1722011400 | 130.9 | 1.94 | 1.50 | 128.8 | 130.96 | 128.34 | 1307519 |
| 1721925000 | 128.96 | -1.64 | -1.26 | 129.56 | 129.56 | 126.66 | 1769178 |
| 1721838600 | 130.6 | -1.6 | -1.21 | 131.44 | 132.22 | 130.34 | 1169633 |
| 1721752200 | 132.19999 | -0.36 | -0.27 | 132.32 | 132.97999 | 130.58 | 866254 |
| 1721665800 | 132.56 | 0.76 | 0.58 | 132.36 | 133.36 | 131.58 | 668506 |
| 1721406600 | 131.8 | 0.92 | 0.70 | 131.41999 | 132.76 | 130.8 | 1217957 |
| 1721320200 | 130.88 | -1.2 | -0.91 | 133 | 133.4 | 130.88 | 1113222 |
| 1721233800 | 132.08 | -0.92 | -0.69 | 133.1 | 133.44 | 131.32 | 1252265 |
| 1721147400 | 133 | 0 | 0.00 | 132.86 | 133.32 | 131.96 | 724663 |
| 1721061000 | 133 | -0.36 | -0.27 | 133 | 134.18 | 132.44 | 816752 |
| 1720801800 | 133.36 | 1.4 | 1.06 | 132.86 | 133.56 | 131.78 | 1256030 |
| 1720715400 | 131.96 | -1.34 | -1.01 | 133.44 | 133.63999 | 131.96 | 1040015 |
| 1720629000 | 133.3 | 1.46 | 1.11 | 131.88 | 134.26 | 131.02 | 781693 |
| 1720542600 | 131.84 | -3.84 | -2.83 | 135.54 | 135.6 | 131.84 | 1305788 |
| 1720456200 | 135.68 | -0.6 | -0.44 | 135.47999 | 137.26 | 135 | 780603 |
| 1720197000 | 136.28 | 0.18 | 0.13 | 137 | 138.13999 | 136.16 | 932154 |
| 1720110600 | 136.1 | 0.26 | 0.19 | 136.9 | 137.28 | 135.34 | 747860 |
| 1720024200 | 135.84 | 3.96 | 3.00 | 132.56 | 136.1 | 132.13999 | 1542202 |
| 1719937800 | 131.88 | 0.24 | 0.18 | 130 | 132.1 | 129.84 | 1263918 |
| 1719851400 | 131.63999 | 3.38 | 2.64 | 131.34 | 132.69999 | 130.4 | 1469971 |
| 1719592200 | 128.26 | -2.38 | -1.82 | 130.62 | 130.62 | 127.54 | 2179598 |
| 1719505800 | 130.63999 | -0.34 | -0.26 | 132 | 132.47999 | 129.88 | 1535124 |
| 1719419400 | 130.97999 | -3.8 | -2.82 | 135.13999 | 137.38 | 129.1 | 3087889 |
| 1719333000 | 134.78 | -14 | -9.41 | 135 | 136.84 | 129.96 | 8026551 |
| 1719246600 | 148.78 | 0.2 | 0.13 | 148.56 | 149.4 | 148 | 901064 |
| 1718987400 | 148.58 | -0.18 | -0.12 | 148.88 | 149.1 | 147.54 | 1930361 |
| 1718901000 | 148.76 | 0.82 | 0.55 | 148.32 | 148.96 | 147.74 | 825723 |
| 1718814600 | 147.94 | -0.18 | -0.12 | 148.5 | 148.78 | 147.62 | 563567 |
| 1718728200 | 148.12 | 2.32 | 1.59 | 147.68 | 148.4 | 146.26 | 1115394 |
| 1718641800 | 145.8 | 1.98 | 1.38 | 144.82 | 145.8 | 142.84 | 1150087 |
| 1718382600 | 143.82 | -1.98 | -1.36 | 145.6 | 145.82 | 141.74 | 1550146 |
| 1718296200 | 145.8 | -3.56 | -2.38 | 149 | 149.3 | 145.8 | 1381745 |
| 1718209800 | 149.36 | 0.86 | 0.58 | 149.3 | 149.91999 | 148.13999 | 768246 |
| 1718123400 | 148.5 | -0.96 | -0.64 | 150 | 150.62 | 147.12 | 975649 |
| 1718037000 | 149.46 | -0.54 | -0.36 | 147.91999 | 149.46 | 147.47999 | 1097412 |
| 1717777800 | 150 | -3.52 | -2.29 | 153 | 153.13999 | 148.74 | 1351369 |
| 1717691400 | 153.52 | 0.34 | 0.22 | 153.78 | 154.38 | 152.62 | 759232 |
| 1717605000 | 153.18 | 0.58 | 0.38 | 153.47999 | 154.32 | 152.68 | 1013855 |
| 1717518600 | 152.6 | -2.7 | -1.74 | 154.63999 | 155.8 | 152.28 | 1307181 |
| 1717432200 | 155.3 | -0.6 | -0.38 | 157.18 | 157.74 | 154.69999 | 824743 |
| 1717173000 | 155.9 | -3.2 | -2.01 | 159.34 | 159.74 | 154.41999 | 1980687 |
| 1717086600 | 159.1 | 2.36 | 1.51 | 156.13999 | 160.06 | 156 | 720517 |
| 1717000200 | 156.74 | -1.72 | -1.09 | 157.84 | 158.12 | 156.3 | 699281 |
| 1716913800 | 158.46 | -1 | -0.63 | 159.69999 | 160.5 | 157.74 | 541144 |
| 1716827400 | 159.46 | 0.34 | 0.21 | 159 | 159.46 | 158.24 | 449470 |
| 1716568200 | 159.12 | -2.16 | -1.34 | 160.3 | 160.41999 | 158.41999 | 880872 |
| 1716481800 | 161.28 | 0.88 | 0.55 | 160.5 | 161.86 | 159.94 | 659453 |
| 1716395400 | 160.4 | -0.94 | -0.58 | 162 | 162.46 | 160.38 | 484633 |
| 1716309000 | 161.34 | 0.4 | 0.25 | 161.24 | 161.88 | 159.18 | 586277 |
| 1716222600 | 160.94 | 1.98 | 1.25 | 159.32 | 161.41999 | 158.94 | 423939 |
| 1715963400 | 158.96 | 0 | 0.00 | 158.12 | 159.36 | 157.84 | 650935 |
| 1715877000 | 158.96 | -1.04 | -0.65 | 159.69999 | 159.88 | 158 | 486353 |
| 1715790600 | 160 | 1.3 | 0.82 | 159.52 | 160.28 | 158.91999 | 596561 |
| 1715704200 | 158.69999 | 0.74 | 0.47 | 157.72 | 158.69999 | 157.04 | 660035 |
| 1715617800 | 157.96 | -1.88 | -1.18 | 159.54 | 159.9 | 156.72 | 800257 |
| 1715358600 | 159.84 | -2.6 | -1.60 | 162.88 | 163.36 | 159.78 | 1091006 |
| 1715272200 | 162.44 | 0.92 | 0.57 | 161.3 | 162.44 | 160.54 | 534533 |
| 1715185800 | 161.52 | 2.66 | 1.67 | 159.76 | 162.82 | 159.54 | 996224 |
| 1715099400 | 158.86 | 2.2 | 1.40 | 157.91999 | 159 | 157.08 | 1009859 |
| 1715013000 | 156.66 | 2.32 | 1.50 | 154.62 | 156.91999 | 154.4 | 644331 |
| 1714753800 | 154.34 | 0.76 | 0.49 | 154.12 | 155.52 | 153.46 | 698663 |
| 1714667400 | 153.58 | -1.1 | -0.71 | 154.52 | 154.56 | 153.13999 | 1064174 |
| 1714494600 | 154.68 | -1.22 | -0.78 | 156.08 | 157.02 | 154.66 | 980418 |
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
