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 | -5 | -3.15756236186 | 158.35 | 159.5 | 151.05 | 461349 | 154.05313409 | DE |
| 4 | -3.7 | -2.35593759949 | 157.05 | 164.3 | 151.05 | 439127 | 157.68031463 | DE |
| 12 | 0.75 | 0.491480996068 | 152.6 | 164.3 | 148.45 | 432986 | 155.89354164 | DE |
| 26 | 6.35 | 4.31972789116 | 147 | 164.3 | 145 | 408094 | 153.61137471 | DE |
| 52 | 30.2 | 24.5229395047 | 123.15 | 164.3 | 122.55 | 451822 | 145.11715732 | DE |
| 156 | 52.95 | 52.7390438247 | 100.4 | 164.3 | 84.18 | 492943 | 116.38452024 | DE |
| 260 | 89.33 | 139.534520462 | 64.02 | 164.3 | 52.04 | 536861 | 97.4264181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.3 | 0.19 | 158.35 | 159.5 | 158 | 475739 |
| 1731519000 | 158.6 | -1.15 | -0.72 | 159 | 159.05 | 157.19999 | 509844 |
| 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 |
| 1726849800 | 155.65 | -0.65 | -0.42 | 157 | 157.5 | 155.05 | 1017528 |
| 1726763400 | 156.3 | 1.25 | 0.81 | 155.94999 | 156.85 | 153.94999 | 359845 |
| 1726677000 | 155.05 | -3.4 | -2.15 | 158.4 | 158.8 | 154.75 | 507127 |
| 1726590600 | 158.44999 | 0.8 | 0.51 | 158.19999 | 159.1 | 158 | 546098 |
| 1726504200 | 157.65 | 1.25 | 0.80 | 156.25 | 157.65 | 155.9 | 401240 |
| 1726245000 | 156.4 | 1.1 | 0.71 | 155.85 | 156.94999 | 155.65 | 532578 |
| 1726158600 | 155.3 | 2.75 | 1.80 | 153.5 | 155.55 | 153.44999 | 525734 |
| 1726072200 | 152.55 | 0.3 | 0.20 | 152.19999 | 154.55 | 151.44999 | 435602 |
| 1725985800 | 152.25 | -0.3 | -0.20 | 152.5 | 152.85 | 151.69999 | 239572 |
| 1725899400 | 152.55 | 2.85 | 1.90 | 149.9 | 152.9 | 149.8 | 339290 |
| 1725640200 | 149.69999 | -0.6 | -0.40 | 150.3 | 153.1 | 149.69999 | 463241 |
| 1725553800 | 150.3 | -3.2 | -2.08 | 153.6 | 154.3 | 148.44999 | 395813 |
| 1725467400 | 153.5 | -0.7 | -0.45 | 153.19999 | 153.69999 | 152.55 | 412365 |
| 1725381000 | 154.19999 | -0.2 | -0.13 | 155.15 | 155.4 | 153.8 | 328394 |
| 1725294600 | 154.4 | 0.25 | 0.16 | 154.3 | 154.65 | 153.44999 | 226622 |
| 1725035400 | 154.15 | -1.1 | -0.71 | 155.25 | 155.35 | 153.94999 | 499726 |
| 1724949000 | 155.25 | 2.7 | 1.77 | 152.6 | 155.4 | 152.6 | 286475 |
| 1724862600 | 152.55 | 2.9 | 1.94 | 150.44999 | 153.1 | 150.19999 | 309681 |
| 1724776200 | 149.65 | -1.45 | -0.96 | 150.35 | 150.69999 | 148.75 | 282180 |
| 1724689800 | 151.1 | 0.25 | 0.17 | 150.9 | 151.35 | 149.94999 | 165744 |
| 1724430600 | 150.85 | -0.25 | -0.17 | 151.19999 | 151.75 | 150.75 | 287143 |
| 1724344200 | 151.1 | -0.6 | -0.40 | 152.1 | 152.5 | 151.1 | 287923 |
| 1724257800 | 151.69999 | 0.25 | 0.17 | 151.55 | 152.55 | 151.25 | 354125 |
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
