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 | -1.65 | -0.89747076421 | 183.85 | 193.85 | 181.7 | 102 | 186.74148728 | DE |
| 4 | -2.95 | -1.59330272752 | 185.15 | 214.3 | 174.3 | 145 | 195.96297894 | DE |
| 12 | 10 | 5.80720092915 | 172.2 | 214.3 | 168.3 | 118 | 186.23443307 | DE |
| 26 | -26.2 | -12.5719769674 | 208.4 | 216.4 | 141.69999 | 198 | 174.21784983 | DE |
| 52 | -2.65 | -1.4335948066 | 184.85 | 280.8 | 141.69999 | 192 | 201.74645007 | DE |
| 156 | -307.8 | -62.8163265306 | 490 | 530.4 | 141.69999 | 109 | 224.78457221 | DE |
| 260 | -307.8 | -62.8163265306 | 490 | 530.4 | 141.69999 | 109 | 224.78457221 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731014760 | 185.25 | 3.35 | 1.84 | 182.15 | 186.4 | 182.15 | 93 |
| 1730928360 | 181.9 | -6.6 | -3.50 | 188.95 | 190.65 | 181.75 | 158 |
| 1730841960 | 188.5 | -1.55 | -0.82 | 186.55 | 189.55 | 186.55 | 11 |
| 1730755560 | 190.05 | -1.1 | -0.58 | 192.2 | 193.15 | 190.05 | 194 |
| 1730496360 | 191.15 | 7.45 | 4.06 | 183.85 | 193.85 | 183.85 | 55 |
| 1730409960 | 183.7 | -0.45 | -0.24 | 183.25 | 183.95 | 182.7 | 106 |
| 1730323560 | 184.15 | -1.55 | -0.83 | 185.85 | 185.85 | 183.4 | 156 |
| 1730237160 | 185.7 | -4.9 | -2.57 | 191.4 | 191.4 | 185.7 | 37 |
| 1730150760 | 190.6 | 1.3 | 0.69 | 190.3 | 191.45 | 189.9 | 37 |
| 1729888020 | 189.3 | -3 | -1.56 | 191.75 | 192.8 | 187.9 | 93 |
| 1729801560 | 192.3 | -4.45 | -2.26 | 196.2 | 196.2 | 191.55 | 28 |
| 1729715160 | 196.75 | -2.35 | -1.18 | 198.2 | 199 | 194.05 | 144 |
| 1729628760 | 199.1 | -1.1 | -0.55 | 200.3 | 205 | 196.6 | 188 |
| 1729542360 | 200.2 | -12.8 | -6.01 | 212.5 | 213.7 | 198.55 | 187 |
| 1729283160 | 213 | 4.9 | 2.35 | 208.6 | 214.3 | 205.8 | 196 |
| 1729196760 | 208.1 | 31.6 | 17.90 | 176.75 | 209.5 | 176.75 | 781 |
| 1729110360 | 176.5 | -7.3 | -3.97 | 183.95 | 183.95 | 174.3 | 139 |
| 1729023960 | 183.8 | -7.55 | -3.95 | 191.75 | 193.7 | 183.3 | 109 |
| 1728937620 | 191.35 | 4.15 | 2.22 | 188.3 | 191.35 | 187.75 | 119 |
| 1728678360 | 187.2 | 2 | 1.08 | 185.15 | 188.3 | 184.85 | 66 |
| 1728591960 | 185.2 | 2.65 | 1.45 | 181.55 | 185.6 | 181.55 | 116 |
| 1728505560 | 182.55 | -0.1 | -0.05 | 184.9 | 184.9 | 182.35 | 139 |
| 1728419160 | 182.65 | 0.7 | 0.38 | 180.25 | 182.65 | 178.1 | 25 |
| 1728332760 | 181.95 | -0.35 | -0.19 | 181.9 | 183.45 | 181.55 | 6 |
| 1728073560 | 182.3 | 2.9 | 1.62 | 180.15 | 186 | 178.85 | 61 |
| 1727987220 | 179.4 | -3.4 | -1.86 | 187.15 | 187.15 | 178.65 | 72 |
| 1727900820 | 182.8 | -2.8 | -1.51 | 184.65 | 185.65 | 181.65 | 63 |
| 1727814420 | 185.6 | -2.75 | -1.46 | 190 | 190.1 | 183.65 | 25 |
| 1727728020 | 188.35 | -2.45 | -1.28 | 192 | 193.15 | 187.35 | 164 |
| 1727468760 | 190.8 | 5.45 | 2.94 | 185 | 191.55 | 185 | 109 |
| 1727382360 | 185.35 | 15.4 | 9.06 | 171.9 | 185.35 | 171.9 | 150 |
| 1727295960 | 169.94999 | -2.3 | -1.34 | 170.5 | 172.6 | 169.94999 | 7 |
| 1727209560 | 172.25 | 0.8 | 0.47 | 173.65 | 174.45 | 171.6 | 11 |
| 1727123160 | 171.44999 | -2.25 | -1.30 | 173.8 | 173.8 | 171.1 | 191 |
| 1726864020 | 173.7 | -8.3 | -4.56 | 180.05 | 180.75 | 172.25 | 55 |
| 1726777560 | 182 | 1.9 | 1.05 | 181.6 | 188.4 | 179.85 | 61 |
| 1726691220 | 180.1 | -0.7 | -0.39 | 181.1 | 185.4 | 172.7 | 128 |
| 1726604760 | 180.8 | -2.45 | -1.34 | 182.5 | 186.1 | 180.8 | 105 |
| 1726518420 | 183.25 | -4.6 | -2.45 | 185.05 | 185.05 | 181.25 | 236 |
| 1726259160 | 187.85 | 0.5 | 0.27 | 187.75 | 188 | 184.4 | 136 |
| 1726172760 | 187.35 | -4.65 | -2.42 | 192.4 | 193.4 | 186.75 | 62 |
| 1726086360 | 192 | 3.25 | 1.72 | 189.05 | 192 | 187.7 | 72 |
| 1725999960 | 188.75 | -0.45 | -0.24 | 188.9 | 194.25 | 188.05 | 102 |
| 1725913620 | 189.2 | 10.45 | 5.85 | 179.45 | 190.8 | 178.95 | 168 |
| 1725654360 | 178.75 | 3.75 | 2.14 | 174.5 | 182.45 | 174.5 | 50 |
| 1725567960 | 175 | 1.85 | 1.07 | 172.9 | 175 | 170.5 | 27 |
| 1725481560 | 173.15 | -1.25 | -0.72 | 172.7 | 173.65 | 168.3 | 71 |
| 1725395160 | 174.4 | -1.2 | -0.68 | 176.6 | 178.1 | 174.2 | 246 |
| 1725308760 | 175.6 | -7.9 | -4.31 | 184.7 | 184.7 | 173.05 | 275 |
| 1725049560 | 183.5 | 1 | 0.55 | 183.65 | 184.65 | 183.5 | 18 |
| 1724963160 | 182.5 | 2.05 | 1.14 | 180.4 | 184.6 | 180.4 | 32 |
| 1724876760 | 180.45 | -0.1 | -0.06 | 180.5 | 184.15 | 179.75 | 47 |
| 1724790420 | 180.55 | 2.85 | 1.60 | 177.7 | 180.9 | 177.7 | 24 |
| 1724704020 | 177.7 | 0.95 | 0.54 | 176.75 | 177.7 | 176.75 | 22 |
| 1724444820 | 176.75 | 0.8 | 0.45 | 175.55 | 177.3 | 173.65 | 150 |
| 1724358420 | 175.95 | 3.8 | 2.21 | 171.65 | 176.2 | 171.65 | 182 |
| 1724271960 | 172.15 | 1.7 | 1.00 | 171 | 173.65 | 170.5 | 58 |
| 1724185560 | 170.44999 | -3.2 | -1.84 | 173.7 | 174.9 | 169.8 | 197 |
| 1724099220 | 173.65 | 1 | 0.58 | 172.45 | 174 | 172.3 | 71 |
| 1723840020 | 172.65 | 1.5 | 0.88 | 172.2 | 172.65 | 170.9 | 458 |
| 1723753620 | 171.15 | -0.25 | -0.15 | 170.85 | 171.6 | 168.8 | 164 |
| 1723667160 | 171.4 | -1.65 | -0.95 | 173.6 | 173.65 | 169.75 | 84 |
| 1723580760 | 173.05 | -0.3 | -0.17 | 173 | 173.05 | 165.15 | 127 |
| 1723494360 | 173.35 | -1.3 | -0.74 | 175.55 | 176.1 | 173.35 | 16 |
| 1723235220 | 174.65 | -1.8 | -1.02 | 175.5 | 177.95 | 174.65 | 20 |
| 1723148820 | 176.45 | 1.6 | 0.92 | 175.1 | 176.45 | 169.05 | 81 |
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
