We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.3 | -4.5582266625 | 160.15 | 161.65 | 152.4 | 433401 | 156.20444159 | DE |
| 4 | -28.25 | -15.5991165102 | 181.1 | 182.6 | 152.4 | 460915 | 163.25106311 | DE |
| 12 | -31.65 | -17.1544715447 | 184.5 | 199.9 | 152.4 | 355930 | 177.54611946 | DE |
| 26 | -55.35 | -26.5850144092 | 208.2 | 214.7 | 152.4 | 350742 | 183.61443756 | DE |
| 52 | -26.55 | -14.7993311037 | 179.4 | 227.4 | 152.4 | 350366 | 193.77579071 | DE |
| 156 | -63.65 | -29.3995381062 | 216.5 | 227.4 | 152.25 | 363755 | 181.76203162 | DE |
| 260 | 45.5 | 42.3847228691 | 107.35 | 227.4 | 51.78 | 399849 | 154.04996723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 154.1 | -2.6 | -1.66 | 157.75 | 157.9 | 153.4 | 357629 |
| 1732037400 | 156.69999 | 0.9 | 0.58 | 155.6 | 157.4 | 154.8 | 341697 |
| 1731951000 | 155.8 | 1.45 | 0.94 | 154 | 156.4 | 154 | 346079 |
| 1731691800 | 154.35 | -6.9 | -4.28 | 158.69999 | 158.85 | 154.35 | 715340 |
| 1731605400 | 161.25 | 3.3 | 2.09 | 160.15 | 161.65 | 158.4 | 406259 |
| 1731519000 | 157.94999 | -6.4 | -3.89 | 163.35 | 163.5 | 157.9 | 520292 |
| 1731432600 | 164.35 | -0.2 | -0.12 | 162.75 | 165.75 | 161.25 | 419941 |
| 1731346200 | 164.55 | 2.45 | 1.51 | 163.05 | 164.55 | 162.44999 | 332633 |
| 1731087000 | 162.1 | 0.6 | 0.37 | 161.35 | 163.05 | 160.8 | 340411 |
| 1731000600 | 161.5 | 2.5 | 1.57 | 159.3 | 161.55 | 159.3 | 326259 |
| 1730914200 | 159 | -0.8 | -0.50 | 160.75 | 164.19999 | 158.1 | 508735 |
| 1730827800 | 159.8 | -2.2 | -1.36 | 162.44999 | 162.75 | 159.55 | 392149 |
| 1730741400 | 162 | -2 | -1.22 | 163.44999 | 164.65 | 161.9 | 460098 |
| 1730482200 | 164 | 4.8 | 3.02 | 159.15 | 164.4 | 159.15 | 502631 |
| 1730395800 | 159.19999 | -5.6 | -3.40 | 163.1 | 164.25 | 158.3 | 797213 |
| 1730309400 | 164.8 | -11.25 | -6.39 | 172.9 | 173.45 | 161.6 | 968539 |
| 1730223000 | 176.05 | -0.7 | -0.40 | 177.4 | 177.85 | 175.55 | 458849 |
| 1730136600 | 176.75 | 1.7 | 0.97 | 176 | 177.85 | 175.85 | 409135 |
| 1729873800 | 175.05 | -4.95 | -2.75 | 179.5 | 180.1 | 175.05 | 383150 |
| 1729787400 | 180 | -0.7 | -0.39 | 181.1 | 182.6 | 180 | 290629 |
| 1729701000 | 180.7 | -2.45 | -1.34 | 182.2 | 184.95 | 180.35 | 324794 |
| 1729614600 | 183.15 | 2.05 | 1.13 | 183.05 | 184.15 | 180.65 | 291537 |
| 1729528200 | 181.1 | -3.45 | -1.87 | 184.2 | 185.2 | 180.7 | 266227 |
| 1729269000 | 184.55 | 1.7 | 0.93 | 182.1 | 185.45 | 182 | 379491 |
| 1729182600 | 182.85 | 0.75 | 0.41 | 182.3 | 185.25 | 181.65 | 342644 |
| 1729096200 | 182.1 | 0.05 | 0.03 | 181.45 | 183 | 180.95 | 265335 |
| 1729009800 | 182.05 | -1.7 | -0.93 | 185.2 | 185.85 | 181.7 | 354376 |
| 1728923400 | 183.75 | 2.05 | 1.13 | 181.35 | 183.75 | 181.35 | 322963 |
| 1728664200 | 181.7 | -0.65 | -0.36 | 181.8 | 183.9 | 181.65 | 265016 |
| 1728577800 | 182.35 | -1.7 | -0.92 | 182.85 | 183.1 | 180.25 | 347877 |
| 1728491400 | 184.05 | 0.65 | 0.35 | 184.6 | 185.7 | 183.3 | 225504 |
| 1728405000 | 183.4 | -0.45 | -0.24 | 181.2 | 183.65 | 180.55 | 393998 |
| 1728318600 | 183.85 | -5.15 | -2.72 | 189 | 189.3 | 183.85 | 335470 |
| 1728059400 | 189 | 1 | 0.53 | 187.8 | 190.8 | 187.6 | 271893 |
| 1727973000 | 188 | -3.85 | -2.01 | 191 | 191.55 | 187.65 | 240932 |
| 1727886600 | 191.85 | -0.3 | -0.16 | 192.15 | 192.5 | 189.75 | 202680 |
| 1727800200 | 192.15 | -1.8 | -0.93 | 194.15 | 194.8 | 191.35 | 292222 |
| 1727713800 | 193.95 | -5.95 | -2.98 | 198.15 | 198.9 | 193.95 | 394591 |
| 1727454600 | 199.9 | 4.4 | 2.25 | 196 | 199.9 | 196 | 478053 |
| 1727368200 | 195.5 | 5.85 | 3.08 | 190 | 195.5 | 189.75 | 549934 |
| 1727281800 | 189.65 | 0.15 | 0.08 | 188 | 189.65 | 186.85 | 220606 |
| 1727195400 | 189.5 | 0.9 | 0.48 | 190.05 | 191.1 | 188.85 | 166017 |
| 1727109000 | 188.6 | 0.55 | 0.29 | 188.05 | 189.4 | 186.9 | 169124 |
| 1726849800 | 188.05 | -7.05 | -3.61 | 194.9 | 195.1 | 187.8 | 691779 |
| 1726763400 | 195.1 | 3.1 | 1.61 | 193.05 | 196.65 | 192.95 | 326011 |
| 1726677000 | 192 | -0.25 | -0.13 | 191.75 | 192.45 | 191.45 | 232821 |
| 1726590600 | 192.25 | 2.1 | 1.10 | 190.8 | 196.25 | 190.8 | 367514 |
| 1726504200 | 190.15 | -3 | -1.55 | 189.95 | 191.5 | 187.65 | 234171 |
| 1726245000 | 193.15 | -0.35 | -0.18 | 193.9 | 195.05 | 192.9 | 319251 |
| 1726158600 | 193.5 | 3.1 | 1.63 | 194 | 194.25 | 191.5 | 285871 |
| 1726072200 | 190.4 | 0.4 | 0.21 | 190.1 | 192 | 189.3 | 306422 |
| 1725985800 | 190 | 9.55 | 5.29 | 187.3 | 194.05 | 186.35 | 422809 |
| 1725899400 | 180.45 | 0.4 | 0.22 | 180.35 | 181.65 | 180.25 | 181867 |
| 1725640200 | 180.05 | -3.6 | -1.96 | 183.1 | 183.65 | 179.6 | 248153 |
| 1725553800 | 183.65 | 0.4 | 0.22 | 183.65 | 184.45 | 182.45 | 197779 |
| 1725467400 | 183.25 | -3.65 | -1.95 | 182.2 | 185.25 | 180.7 | 308788 |
| 1725381000 | 186.9 | -0.3 | -0.16 | 187.1 | 188.35 | 186.35 | 205849 |
| 1725294600 | 187.2 | -0.3 | -0.16 | 187.6 | 187.7 | 185.8 | 107816 |
| 1725035400 | 187.5 | 1.5 | 0.81 | 185.45 | 189.8 | 185.45 | 525726 |
| 1724949000 | 186 | 0.95 | 0.51 | 184.5 | 186.85 | 184.15 | 178600 |
| 1724862600 | 185.05 | 0.2 | 0.11 | 185.55 | 186.55 | 184.85 | 185338 |
| 1724776200 | 184.85 | 1.6 | 0.87 | 183.2 | 185.15 | 183.2 | 177896 |
| 1724689800 | 183.25 | 0.7 | 0.38 | 182.75 | 183.65 | 182.55 | 85195 |
| 1724430600 | 182.55 | -0.5 | -0.27 | 182.7 | 183.1 | 181.55 | 112373 |
| 1724344200 | 183.05 | 0.3 | 0.16 | 182.6 | 183.9 | 182.1 | 121912 |
| 1724257800 | 182.75 | 1.5 | 0.83 | 181.55 | 183.55 | 181.5 | 151996 |
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
