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 | -1.15 | -0.708782742681 | 162.25 | 164.25 | 158.35 | 460816 | 162.72065891 | DE |
| 4 | 6.25 | 4.03616402971 | 154.85 | 164.6 | 154.3 | 479906 | 160.53631259 | DE |
| 12 | 6.25 | 4.03616402971 | 154.85 | 164.6 | 149.25 | 448955 | 157.87258006 | DE |
| 26 | 8.55 | 5.60471976401 | 152.55 | 164.6 | 145.65 | 422202 | 155.46366994 | DE |
| 52 | 31.65 | 24.449594438 | 129.45 | 164.6 | 126.6 | 426190 | 148.94534513 | DE |
| 156 | 61.32 | 61.4552014432 | 99.78 | 164.6 | 84.18 | 488668 | 118.07138841 | DE |
| 260 | 97.1 | 151.71875 | 64 | 164.6 | 52.04 | 533782 | 99.06941695 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 161.1 | 0.85 | 0.53 | 160.25 | 161.1 | 158.35 | 1430015 |
| 1734629400 | 160.25 | -3.5 | -2.14 | 162.15 | 162.4 | 159.4 | 500853 |
| 1734543000 | 163.75 | 0.05 | 0.03 | 163.1 | 164.25 | 163.05 | 361204 |
| 1734456600 | 163.69999 | -0.2 | -0.12 | 163.9 | 164.19999 | 163.05 | 499090 |
| 1734370200 | 163.9 | 1.5 | 0.92 | 162.75 | 163.9 | 161.94999 | 452810 |
| 1734111000 | 162.4 | 0.2 | 0.12 | 162.25 | 163.6 | 161.85 | 490122 |
| 1734024600 | 162.19999 | -0.85 | -0.52 | 162.4 | 162.8 | 160.65 | 489312 |
| 1733938200 | 163.05 | 1.3 | 0.80 | 161.75 | 164.15 | 161.75 | 577942 |
| 1733851800 | 161.75 | 0.4 | 0.25 | 161.94999 | 162.69999 | 160.75 | 414503 |
| 1733765400 | 161.35 | -1.45 | -0.89 | 163.35 | 163.5 | 160 | 485372 |
| 1733506200 | 162.8 | -1.45 | -0.88 | 163.8 | 164.05 | 161.69999 | 347196 |
| 1733419800 | 164.25 | 1.45 | 0.89 | 162.44999 | 164.6 | 162.3 | 352575 |
| 1733333400 | 162.8 | 1.5 | 0.93 | 161.4 | 162.8 | 160.65 | 363716 |
| 1733247000 | 161.3 | 1 | 0.62 | 159.65 | 161.3 | 159.44999 | 458380 |
| 1733160600 | 160.3 | 2.35 | 1.49 | 157.8 | 160.3 | 157.5 | 343671 |
| 1732901400 | 157.94999 | 0.9 | 0.57 | 156.4 | 157.94999 | 156.35 | 420769 |
| 1732815000 | 157.05 | -0.65 | -0.41 | 157.75 | 158.25 | 157 | 216403 |
| 1732728600 | 157.69999 | 0.35 | 0.22 | 157.4 | 158 | 156.5 | 362262 |
| 1732642200 | 157.35 | 0.65 | 0.41 | 156.44999 | 158 | 156.25 | 405960 |
| 1732555800 | 156.69999 | -1.25 | -0.79 | 158.1 | 158.35 | 156.19999 | 1523297 |
| 1732296600 | 157.94999 | 4.6 | 3.00 | 154.85 | 158.8 | 154.3 | 532688 |
| 1732210200 | 153.35 | 0.4 | 0.26 | 153.15 | 153.75 | 152.6 | 382914 |
| 1732123800 | 152.94999 | -0.35 | -0.23 | 153.19999 | 153.69999 | 152.35 | 312258 |
| 1732037400 | 153.3 | -0.65 | -0.42 | 153.69999 | 154.05 | 151.6 | 464250 |
| 1731951000 | 153.94999 | 2.3 | 1.52 | 151.55 | 154 | 151.05 | 401029 |
| 1731691800 | 151.65 | -7.25 | -4.56 | 157.94999 | 158.19999 | 151.55 | 653471 |
| 1731605400 | 158.9 | -0.85 | -0.53 | 158.35 | 159.5 | 158 | 475739 |
| 1731519000 | 159.75 | 0 | 0.00 | 159.75 | 159.75 | 159.75 | 0 |
| 1731432600 | 159.75 | -2.45 | -1.51 | 161.4 | 162 | 158.85 | 779493 |
| 1731346200 | 162.19999 | 0.35 | 0.22 | 162.75 | 163.35 | 162.1 | 285778 |
| 1731087000 | 161.85 | 1.4 | 0.87 | 161.65 | 162.25 | 160.25 | 491667 |
| 1731000600 | 160.44999 | -0.45 | -0.28 | 160.3 | 161.44999 | 159.3 | 430703 |
| 1730914200 | 160.9 | 1.3 | 0.81 | 162.69999 | 164.3 | 160.3 | 561689 |
| 1730827800 | 159.6 | 2.2 | 1.40 | 157.15 | 159.8 | 157.15 | 409291 |
| 1730741400 | 157.4 | 0 | 0.00 | 157.25 | 158.4 | 157.25 | 294311 |
| 1730482200 | 157.4 | 2.7 | 1.75 | 154.75 | 158.19999 | 154.69999 | 311866 |
| 1730395800 | 154.69999 | -1.05 | -0.67 | 154.9 | 156.19999 | 154.1 | 652417 |
| 1730309400 | 155.75 | -4.25 | -2.66 | 161.8 | 161.8 | 155.69999 | 401735 |
| 1730223000 | 160 | -0.65 | -0.40 | 161.55 | 162.1 | 159.44999 | 434228 |
| 1730136600 | 160.65 | 1.95 | 1.23 | 159.44999 | 161.44999 | 159.44999 | 373103 |
| 1729873800 | 158.69999 | 0.8 | 0.51 | 157.1 | 158.85 | 156.25 | 331646 |
| 1729787400 | 157.9 | 0.9 | 0.57 | 157.05 | 158.55 | 156.94999 | 278732 |
| 1729701000 | 157 | -0.55 | -0.35 | 157.1 | 157.8 | 156.5 | 283467 |
| 1729614600 | 157.55 | -1.25 | -0.79 | 158.44999 | 158.85 | 156.15 | 373965 |
| 1729528200 | 158.8 | -0.2 | -0.13 | 158.6 | 159.5 | 158 | 353189 |
| 1729269000 | 159 | -1.95 | -1.21 | 160.25 | 160.44999 | 157.75 | 485359 |
| 1729182600 | 160.94999 | 1.3 | 0.81 | 160.3 | 161.6 | 159.94999 | 398062 |
| 1729096200 | 159.65 | -0.5 | -0.31 | 159.94999 | 160.69999 | 158.9 | 473896 |
| 1729009800 | 160.15 | 3.15 | 2.01 | 158.65 | 160.55 | 158.4 | 715721 |
| 1728923400 | 157 | 2.3 | 1.49 | 155.15 | 157.1 | 155.1 | 356383 |
| 1728664200 | 154.69999 | 1.9 | 1.24 | 152.69999 | 155.05 | 152.69999 | 331178 |
| 1728577800 | 152.8 | 0.05 | 0.03 | 151.69999 | 153.1 | 151.6 | 327043 |
| 1728491400 | 152.75 | 0.5 | 0.33 | 152.9 | 153.19999 | 152 | 258933 |
| 1728405000 | 152.25 | 0.9 | 0.59 | 151.69999 | 152.6 | 150.6 | 366258 |
| 1728318600 | 151.35 | 1.15 | 0.77 | 150.44999 | 152.19999 | 149.94999 | 406130 |
| 1728059400 | 150.19999 | -2.4 | -1.57 | 151.9 | 151.9 | 149.25 | 422291 |
| 1727973000 | 152.6 | -0.65 | -0.42 | 153.3 | 153.3 | 151.5 | 312229 |
| 1727886600 | 153.25 | 1.75 | 1.16 | 151.35 | 153.25 | 151.3 | 378930 |
| 1727800200 | 151.5 | 0.2 | 0.13 | 152 | 152.94999 | 151 | 666726 |
| 1727713800 | 151.3 | -3.5 | -2.26 | 153.94999 | 154.25 | 151.3 | 754136 |
| 1727454600 | 154.8 | -0.55 | -0.35 | 154.85 | 155.65 | 154 | 500016 |
| 1727368200 | 155.35 | -1.75 | -1.11 | 157.44999 | 158.05 | 154.6 | 433641 |
| 1727281800 | 157.1 | 0.3 | 0.19 | 156.3 | 157.75 | 156.3 | 362629 |
| 1727195400 | 156.8 | -0.65 | -0.41 | 158.15 | 158.15 | 155.1 | 322102 |
| 1727109000 | 157.44999 | 1.8 | 1.16 | 155.4 | 157.44999 | 155.19999 | 403262 |
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
