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 | -1.35 | -0.862068965517 | 156.6 | 157.7 | 150.95 | 580255 | 154.9942968 | DE |
| 4 | 1.75 | 1.14006514658 | 153.5 | 160.5 | 149.4 | 526258 | 154.88536294 | DE |
| 12 | -40.75 | -20.7908163265 | 196 | 199.9 | 149.4 | 437108 | 164.95913368 | DE |
| 26 | -28.75 | -15.625 | 184 | 199.9 | 149.4 | 371596 | 175.28622082 | DE |
| 52 | -35.7 | -18.6959937156 | 190.95 | 227.4 | 149.4 | 362487 | 189.54678481 | DE |
| 156 | -45.65 | -22.7227476356 | 200.9 | 227.4 | 149.4 | 366963 | 180.05060431 | DE |
| 260 | 44.25 | 39.8648648649 | 111 | 227.4 | 51.78 | 400323 | 155.05147595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 155.25 | -1.3 | -0.83 | 155.69999 | 155.8 | 154.15 | 998401 |
| 1734629400 | 156.55 | 2.4 | 1.56 | 151.44999 | 157.5 | 150.94999 | 669703 |
| 1734543000 | 154.15 | 0.5 | 0.33 | 153.8 | 154.8 | 153.55 | 477420 |
| 1734456600 | 153.65 | -0.4 | -0.26 | 153 | 154.15 | 152.65 | 501291 |
| 1734370200 | 154.05 | -1.95 | -1.25 | 155 | 155.44999 | 152.94999 | 628153 |
| 1734111000 | 156 | -1 | -0.64 | 156.6 | 157.69999 | 155.55 | 624709 |
| 1734024600 | 157 | -2.35 | -1.47 | 159.1 | 159.3 | 156.1 | 605225 |
| 1733938200 | 159.35 | -0.6 | -0.38 | 159.15 | 159.75 | 158.3 | 477627 |
| 1733851800 | 159.94999 | -0.1 | -0.06 | 159.75 | 160.4 | 159.19999 | 538337 |
| 1733765400 | 160.05 | 2.6 | 1.65 | 158.4 | 160.5 | 158.3 | 584078 |
| 1733506200 | 157.44999 | 2.45 | 1.58 | 155.15 | 157.94999 | 154.85 | 487261 |
| 1733419800 | 155 | 1.1 | 0.71 | 152.94999 | 155.35 | 152.94999 | 447111 |
| 1733333400 | 153.9 | 1.8 | 1.18 | 152.1 | 154 | 152.1 | 583871 |
| 1733247000 | 152.1 | 1.25 | 0.83 | 151.6 | 153.5 | 150.9 | 435371 |
| 1733160600 | 150.85 | -1.05 | -0.69 | 149.69999 | 152.5 | 149.6 | 585282 |
| 1732901400 | 151.9 | 0.25 | 0.16 | 151.4 | 152.5 | 150.15 | 448895 |
| 1732815000 | 151.65 | 0.7 | 0.46 | 151.65 | 152.69999 | 151.15 | 247435 |
| 1732728600 | 150.94999 | -1.8 | -1.18 | 151.4 | 151.94999 | 149.4 | 475484 |
| 1732642200 | 152.75 | -0.45 | -0.29 | 151.19999 | 154.65 | 150.94999 | 515736 |
| 1732555800 | 153.19999 | -1.35 | -0.87 | 154.94999 | 155.69999 | 152.65 | 821835 |
| 1732296600 | 154.55 | 1.3 | 0.85 | 153.5 | 155.4 | 153.3 | 370334 |
| 1732210200 | 153.25 | -0.85 | -0.55 | 154.3 | 154.4 | 152.4 | 511259 |
| 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 | -3.1 | -1.89 | 160.15 | 161.65 | 158.4 | 406259 |
| 1731519000 | 164.35 | 0 | 0.00 | 164.35 | 164.35 | 164.35 | 0 |
| 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 |
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
