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 | -17.7 | -10.7598784195 | 164.5 | 170.5 | 145.35 | 389981 | 159.03900703 | DE |
| 4 | -8.5 | -5.47327752737 | 155.3 | 171.3 | 145.35 | 336970 | 160.0627431 | DE |
| 12 | 13.3 | 9.96254681648 | 133.5 | 171.3 | 118.95 | 385258 | 144.89039902 | DE |
| 26 | 1.2 | 0.824175824176 | 145.6 | 182.9 | 118.95 | 443538 | 147.16140555 | DE |
| 52 | 39.3 | 36.5581395349 | 107.5 | 182.9 | 84.16 | 455141 | 127.39473418 | DE |
| 156 | 79.62 | 118.517415898 | 67.18 | 182.9 | 38.46 | 577097 | 82.85554824 | DE |
| 260 | 122.1 | 494.331983806 | 24.7 | 182.9 | 19.625 | 528391 | 69.43672319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 148.65 | 0 | 0.00 | 148.65 | 148.65 | 148.65 | 0 |
| 1721320200 | 148.65 | -7.05 | -4.53 | 157.9 | 160.44999 | 148.05 | 569169 |
| 1721233800 | 155.69999 | -11.95 | -7.13 | 163.44999 | 164.25 | 155.69999 | 579006 |
| 1721147400 | 167.65 | -2.35 | -1.38 | 169.7 | 170 | 165.8 | 218950 |
| 1721061000 | 170 | 1.35 | 0.80 | 168.05 | 170.5 | 167.44999 | 266611 |
| 1720801800 | 168.65 | 1.95 | 1.17 | 164.5 | 169.6 | 163.65 | 316170 |
| 1720715400 | 166.69999 | -0.85 | -0.51 | 169.25 | 170.8 | 166.15 | 338921 |
| 1720629000 | 167.55 | 2.2 | 1.33 | 165.3 | 168.55 | 164.3 | 194397 |
| 1720542600 | 165.35 | -0.65 | -0.39 | 165.19999 | 167.4 | 164.05 | 231480 |
| 1720456200 | 166 | -1.15 | -0.69 | 168 | 168.8 | 164.4 | 307918 |
| 1720197000 | 167.15 | 0.5 | 0.30 | 167.44999 | 169.65 | 166.8 | 234609 |
| 1720110600 | 166.65 | -1.35 | -0.80 | 170 | 170.8 | 166.6 | 317117 |
| 1720024200 | 168 | 11.55 | 7.38 | 162.69999 | 171.3 | 162.1 | 750085 |
| 1719937800 | 156.44999 | 1.1 | 0.71 | 155.85 | 157.65 | 154.05 | 215054 |
| 1719851400 | 155.35 | -0.8 | -0.51 | 156 | 157.05 | 153.9 | 270148 |
| 1719592200 | 156.15 | 0.3 | 0.19 | 157.1 | 158.3 | 153.75 | 266477 |
| 1719505800 | 155.85 | 1.9 | 1.23 | 154.4 | 157.1 | 153.85 | 202488 |
| 1719419400 | 153.94999 | 0.3 | 0.20 | 155.9 | 157.4 | 153.94999 | 286505 |
| 1719333000 | 153.65 | 3.9 | 2.60 | 148.5 | 153.85 | 145.85 | 281309 |
| 1719246600 | 149.75 | -3.5 | -2.28 | 153.1 | 154.19999 | 148.25 | 251859 |
| 1718987400 | 153.25 | -3.45 | -2.20 | 155.3 | 156.4 | 150.65 | 641118 |
| 1718901000 | 156.69999 | 1.05 | 0.67 | 156.5 | 159.85 | 156.05 | 333121 |
| 1718814600 | 155.65 | 0 | 0.00 | 155.9 | 156.4 | 153.9 | 162561 |
| 1718728200 | 155.65 | 1.75 | 1.14 | 154.8 | 155.8 | 152.55 | 274259 |
| 1718641800 | 153.9 | 0.3 | 0.20 | 154 | 157.05 | 153.19999 | 261599 |
| 1718382600 | 153.6 | -5.6 | -3.52 | 159.6 | 161.15 | 152.15 | 431821 |
| 1718296200 | 159.19999 | 0.4 | 0.25 | 161 | 162 | 158.35 | 393332 |
| 1718209800 | 158.8 | 2.4 | 1.53 | 156.5 | 160.5 | 155.6 | 431602 |
| 1718123400 | 156.4 | 8.65 | 5.85 | 150.8 | 156.4 | 150.5 | 610148 |
| 1718037000 | 147.75 | 0 | 0.00 | 147.75 | 147.75 | 147.75 | 0 |
| 1717777800 | 147.75 | 4.1 | 2.85 | 144.5 | 148.75 | 144.19999 | 566505 |
| 1717691400 | 143.65 | 4.15 | 2.97 | 142.5 | 147.3 | 139.1 | 630710 |
| 1717605000 | 139.5 | 6.3 | 4.73 | 134.5 | 140.65 | 133.3 | 433094 |
| 1717518600 | 133.19999 | 0.05 | 0.04 | 133.25 | 134.25 | 132 | 228904 |
| 1717432200 | 133.15 | -1.85 | -1.37 | 136.65 | 137.25 | 131.94999 | 450985 |
| 1717173000 | 135 | -1.95 | -1.42 | 136.6 | 138.1 | 133.9 | 581348 |
| 1717086600 | 136.94999 | -4.3 | -3.04 | 139.1 | 141.69999 | 136.94999 | 284615 |
| 1717000200 | 141.25 | -0.5 | -0.35 | 142.05 | 144.19999 | 138.6 | 391376 |
| 1716913800 | 141.75 | 2.1 | 1.50 | 139.6 | 143.15 | 138.94999 | 248955 |
| 1716827400 | 139.65 | -0.75 | -0.53 | 140.25 | 140.6 | 139.1 | 93338 |
| 1716568200 | 140.4 | 0.15 | 0.11 | 138 | 140.5 | 136.69999 | 257543 |
| 1716481800 | 140.25 | 1.55 | 1.12 | 141.5 | 143.9 | 139.85 | 505799 |
| 1716395400 | 138.69999 | 0.95 | 0.69 | 138.44999 | 140.3 | 137.35 | 328669 |
| 1716309000 | 137.75 | -1.4 | -1.01 | 138.6 | 139.3 | 135.69999 | 336894 |
| 1716222600 | 139.15 | 4 | 2.96 | 135.05 | 139.69999 | 134.55 | 325790 |
| 1715963400 | 135.15 | 0.55 | 0.41 | 132.35 | 136.35 | 132 | 381085 |
| 1715877000 | 134.6 | 1.95 | 1.47 | 134.1 | 136.25 | 133.05 | 489339 |
| 1715790600 | 132.65 | 1.15 | 0.87 | 131.8 | 133.1 | 129.15 | 444437 |
| 1715704200 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 131.5 | 0 |
| 1715617800 | 131.5 | -1.85 | -1.39 | 134.75 | 135.25 | 130.65 | 386606 |
| 1715358600 | 133.35 | 2.4 | 1.83 | 129.19999 | 134.94999 | 129 | 435725 |
| 1715272200 | 130.94999 | 4.55 | 3.60 | 134.19999 | 136.44999 | 129.44999 | 743319 |
| 1715185800 | 126.4 | -1.4 | -1.10 | 127.5 | 127.8 | 124.85 | 269203 |
| 1715099400 | 127.8 | 0.65 | 0.51 | 127 | 128.44999 | 126.8 | 310216 |
| 1715013000 | 127.15 | 1.8 | 1.44 | 126 | 127.15 | 125.3 | 253105 |
| 1714753800 | 125.35 | 4.95 | 4.11 | 122.35 | 126.25 | 121.5 | 465655 |
| 1714667400 | 120.4 | -5.1 | -4.06 | 122.65 | 124.3 | 118.95 | 720106 |
| 1714494600 | 125.5 | -1.75 | -1.38 | 129.8 | 130.3 | 125.2 | 502768 |
| 1714408200 | 127.25 | -3.15 | -2.42 | 128.4 | 129.75 | 126.65 | 465608 |
| 1714149000 | 130.4 | -5.6 | -4.12 | 133.5 | 134.1 | 126.95 | 790185 |
| 1714062600 | 136 | -3 | -2.16 | 131.75 | 140.6 | 127.3 | 1032366 |
| 1713976200 | 139 | 5.45 | 4.08 | 138 | 139.55 | 135.8 | 668609 |
| 1713889800 | 133.55 | 1.9 | 1.44 | 133.5 | 134.3 | 131.25 | 419157 |
| 1713803400 | 131.65 | -1.85 | -1.39 | 133 | 133.9 | 130.75 | 431255 |
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
