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 | 7.81999 | 5.45631454089 | 143.32 | 153.9 | 137.52 | 1561 | 143.17166539 | DE |
| 4 | -19.62001 | -11.4898161162 | 170.76 | 181.86 | 133.18 | 4037 | 154.02821815 | DE |
| 12 | 0.01999 | 0.0132278983589 | 151.12 | 186.7 | 38.13 | 3436 | 163.99027424 | DE |
| 26 | 51.64999 | 51.9147552518 | 99.49 | 186.7 | 38.13 | 5257 | 147.9867924 | DE |
| 52 | 3.53999 | 2.39836720867 | 147.6 | 186.7 | 38.13 | 5385 | 135.33483661 | DE |
| 156 | -53.46001 | -26.1290371457 | 204.6 | 223 | 38.13 | 2810 | 145.29587269 | DE |
| 260 | -69.86001 | -31.6108642534 | 221 | 357.4 | 38.13 | 2198 | 155.58438352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 151.9 | 6.72 | 4.63 | 147.88 | 153.9 | 147.84 | 1396 |
| 1742592420 | 145.18 | -0.44 | -0.30 | 145.13999 | 145.58 | 142 | 571 |
| 1742506020 | 145.62 | 3.38 | 2.38 | 143.5 | 146.4 | 141.56 | 1676 |
| 1742419620 | 142.24 | 1.9 | 1.35 | 142 | 144.24 | 140.6 | 913 |
| 1742333220 | 140.34 | -3.16 | -2.20 | 143.36 | 143.36 | 137.52 | 1875 |
| 1742246820 | 143.5 | -0.28 | -0.19 | 143.32 | 144.58 | 141.76 | 2771 |
| 1741987620 | 143.78 | 5.82 | 4.22 | 140.52 | 144.62 | 138.8 | 2643 |
| 1741901220 | 137.96 | -2.52 | -1.79 | 138.68 | 140.38 | 134.62 | 1298 |
| 1741814820 | 140.47998 | 3.56 | 2.60 | 137.76 | 143.69999 | 137.63999 | 2328 |
| 1741728420 | 136.91999 | 1.88 | 1.39 | 134.94 | 142 | 133.18 | 4733 |
| 1741642020 | 135.04 | -11.74 | -8.00 | 146.41999 | 146.41999 | 135.04 | 5461 |
| 1741382820 | 146.78 | 2.04 | 1.41 | 145.52 | 146.9 | 137.1 | 5329 |
| 1741296420 | 144.74 | -18.7 | -11.44 | 160.97998 | 164.19999 | 144.72 | 6266 |
| 1741210020 | 163.44 | -0.56 | -0.34 | 165.72 | 167.22 | 158.02 | 1991 |
| 1741123620 | 164 | -1.7 | -1.03 | 165.74 | 167.66 | 157.62 | 7719 |
| 1741037220 | 165.69999 | -3.8 | -2.24 | 171.52 | 172.88 | 165.13999 | 5303 |
| 1740778020 | 169.5 | 2.26 | 1.35 | 167.74 | 170 | 164.02 | 3326 |
| 1740691620 | 167.24 | 7.6 | 4.76 | 174 | 181.86 | 167.24 | 11321 |
| 1740605220 | 159.63999 | 3.64 | 2.33 | 159 | 161.47998 | 157.88 | 3258 |
| 1740518820 | 156 | -7.96 | -4.85 | 161.62 | 162.68 | 152.69999 | 6269 |
| 1740432420 | 163.96 | -5.52 | -3.26 | 170.76 | 171.69999 | 159.82 | 5683 |
| 1740173220 | 169.47999 | -6.4 | -3.64 | 177.1 | 177.76 | 168.68 | 2475 |
| 1740086820 | 175.88 | -3.08 | -1.72 | 177.14 | 183.1 | 171.19999 | 4047 |
| 1740000420 | 178.96 | -5.86 | -3.17 | 184.06 | 186 | 178.76 | 3727 |
| 1739914020 | 184.82 | 3.8 | 2.10 | 184.66 | 186.7 | 181.92 | 3881 |
| 1739827620 | 181.02 | 2.06 | 1.15 | 178.42 | 184.98 | 175.52 | 1065 |
| 1739568420 | 178.96 | -4.82 | -2.62 | 185 | 186.06 | 38.13 | 4270 |
| 1739482020 | 183.78 | 3.06 | 1.69 | 180.54 | 184 | 176.02 | 2616 |
| 1739395620 | 180.72 | 3.3 | 1.86 | 178.02 | 180.72 | 172.66 | 2628 |
| 1739309220 | 177.42 | -2.54 | -1.41 | 179.52 | 180.98 | 176.1 | 1956 |
| 1739222820 | 179.96 | 1.64 | 0.92 | 178.54 | 183.26 | 178.02 | 3779 |
| 1738963620 | 178.32 | -1.28 | -0.71 | 178.42 | 182.22 | 178.22 | 2675 |
| 1738877220 | 179.6 | -1.62 | -0.89 | 181.86 | 183.56 | 178.98 | 4108 |
| 1738790820 | 181.22 | -0.72 | -0.40 | 179.96 | 181.22 | 175.48 | 2748 |
| 1738704420 | 181.94 | 3.88 | 2.18 | 179.72 | 183.96 | 177.58 | 3532 |
| 1738618020 | 178.06 | 2.6 | 1.48 | 169.5 | 179.66 | 169 | 6375 |
| 1738358820 | 175.46 | 2.04 | 1.18 | 175.48 | 178.84 | 174.5 | 2476 |
| 1738272420 | 173.42 | -4.04 | -2.28 | 174.04 | 174.52 | 169.34 | 4161 |
| 1738186020 | 177.46 | -2.54 | -1.41 | 180.5 | 181.98 | 174.5 | 5281 |
| 1738099620 | 180 | 12.74 | 7.62 | 168.56 | 180.26 | 168.24 | 4131 |
| 1738013220 | 167.26 | 2.22 | 1.35 | 159 | 172.66 | 155.69999 | 6780 |
| 1737754020 | 165.04 | -1.96 | -1.17 | 168.18 | 168.22 | 165.04 | 1390 |
| 1737667620 | 167 | -3 | -1.76 | 169.36 | 170.84 | 166.94 | 2989 |
| 1737581220 | 170 | 3.78 | 2.27 | 168.13999 | 170.32 | 166.68 | 2556 |
| 1737494820 | 166.22 | 2.2 | 1.34 | 164.47998 | 168.69999 | 164.47998 | 2707 |
| 1737408420 | 164.02 | -2.76 | -1.65 | 165.97998 | 166.8 | 163 | 2453 |
| 1737149220 | 166.78 | 3.18 | 1.94 | 162.63999 | 168.47999 | 162.63999 | 2101 |
| 1737062820 | 163.6 | 2.54 | 1.58 | 161.26 | 165.9 | 160.6 | 2102 |
| 1736976420 | 161.06 | 2.34 | 1.47 | 158.41999 | 165.26 | 158.41999 | 2027 |
| 1736890020 | 158.72 | 0.72 | 0.46 | 159.47998 | 165.19999 | 158.41999 | 2795 |
| 1736803620 | 158 | -0.38 | -0.24 | 158.26 | 160.86 | 154.04 | 5124 |
| 1736544420 | 158.38 | 2.68 | 1.72 | 157.74 | 161.28 | 156.18 | 4054 |
| 1736458020 | 155.69999 | -0.34 | -0.22 | 156.88 | 157 | 151.91999 | 714 |
| 1736371620 | 156.04 | 3.5 | 2.29 | 153.06 | 157.16 | 152.5 | 1905 |
| 1736285220 | 152.54 | -4.54 | -2.89 | 157.34 | 161.66 | 152 | 2645 |
| 1736198820 | 157.08 | -0.24 | -0.15 | 157.62 | 160.76 | 156.86 | 3565 |
| 1735939620 | 157.32 | 4.64 | 3.04 | 153.54 | 157.78 | 153.4 | 1647 |
| 1735853220 | 152.68 | 3.36 | 2.25 | 149.34 | 155.3 | 149.32 | 2969 |
| 1735594020 | 149.32 | -2.92 | -1.92 | 151.12 | 151.97998 | 149.13999 | 2096 |
| 1735334820 | 152.24 | -2.84 | -1.83 | 155.86 | 157.24 | 151 | 2290 |
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
