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 | -1.4 | -0.884843888257 | 158.22 | 159.41999 | 154.12 | 17014 | 156.30048971 | DE |
| 4 | 1.32 | 0.848874598071 | 155.5 | 160.63999 | 152.94 | 14462 | 156.70076184 | DE |
| 12 | 16.04 | 11.3936638727 | 140.78 | 160.94 | 135.18 | 18831 | 148.93091193 | DE |
| 26 | 24.74 | 18.7310720775 | 132.08 | 160.94 | 124.76 | 18393 | 140.35974344 | DE |
| 52 | 9.42 | 6.3907734057 | 147.4 | 172.82 | 124.76 | 18901 | 145.08690255 | DE |
| 156 | 39.36 | 33.5092797548 | 117.46 | 172.82 | 86.53 | 215437 | 112.11142783 | DE |
| 260 | 21.26 | 15.6830923576 | 135.56 | 172.82 | 47.7 | 238211 | 101.26073014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737062820 | 156.96 | 1.88 | 1.21 | 155.62 | 158.08 | 155 | 17991 |
| 1736976420 | 155.08 | -1.24 | -0.79 | 156.02 | 157.22 | 154.12 | 28386 |
| 1736890020 | 156.32 | -0.34 | -0.22 | 156.96 | 157.5 | 155.4 | 12821 |
| 1736803620 | 156.66 | -1.16 | -0.74 | 157.02 | 157.32 | 154.38 | 18100 |
| 1736544420 | 157.82 | 1.04 | 0.66 | 156.19999 | 159.4 | 156.02 | 14936 |
| 1736458020 | 156.78 | -2.16 | -1.36 | 158.22 | 159.41999 | 156.02 | 10828 |
| 1736371620 | 158.94 | 0.5 | 0.32 | 157.84 | 159.68 | 157.62 | 7633 |
| 1736285220 | 158.44 | -0.36 | -0.23 | 158.3 | 160 | 157.32 | 10505 |
| 1736198820 | 158.8 | 0.22 | 0.14 | 159.36 | 159.9 | 155.76 | 10441 |
| 1735939620 | 158.58 | -0.7 | -0.44 | 159.54 | 160.41999 | 158.04 | 10341 |
| 1735853220 | 159.28 | 4.5 | 2.91 | 154.41999 | 160.63999 | 154.41999 | 26274 |
| 1735594020 | 154.78 | 0.2 | 0.13 | 155.3 | 156.5 | 154.08 | 8965 |
| 1735334820 | 154.58 | 0.38 | 0.25 | 154.12 | 155.36 | 153.12 | 13078 |
| 1734989220 | 154.19999 | -0.82 | -0.53 | 154.94 | 155.32 | 153.4 | 11004 |
| 1734730020 | 155.02 | -1.3 | -0.83 | 155.62 | 156.1 | 152.94 | 19349 |
| 1734643620 | 156.32 | -0.18 | -0.12 | 155.5 | 158.66 | 155.5 | 14274 |
| 1734557220 | 156.5 | -1.56 | -0.99 | 158.1 | 159.97998 | 152.1 | 22021 |
| 1734470820 | 158.06 | 0.5 | 0.32 | 159.1 | 160.94 | 157.94 | 22394 |
| 1734384420 | 157.56 | -2.3 | -1.44 | 159.52 | 160.16 | 157.46 | 15744 |
| 1734125220 | 159.86 | 0.66 | 0.41 | 158.56 | 160.76 | 158.47998 | 20735 |
| 1734038820 | 159.19999 | 2.5 | 1.60 | 156.02 | 159.78 | 156.02 | 19194 |
| 1733952420 | 156.69999 | 1.18 | 0.76 | 155.46 | 156.97998 | 155.44 | 15481 |
| 1733866020 | 155.52 | -1.12 | -0.72 | 155.72 | 157.16 | 154.91999 | 21915 |
| 1733779620 | 156.63999 | 2.02 | 1.31 | 154.62 | 157.5 | 154.62 | 20583 |
| 1733520420 | 154.62 | 1.58 | 1.03 | 152.72 | 156.5 | 152.72 | 25839 |
| 1733434020 | 153.04 | -0.94 | -0.61 | 154.34 | 154.46 | 152.24 | 53104 |
| 1733347620 | 153.97998 | 1.98 | 1.30 | 151.66 | 154.47998 | 151.62 | 19346 |
| 1733261220 | 152 | 1.56 | 1.04 | 150.41999 | 152.41999 | 150.3 | 29757 |
| 1733174820 | 150.44 | 2.64 | 1.79 | 147.13999 | 150.9 | 146.72 | 30569 |
| 1732915620 | 147.8 | 2.72 | 1.87 | 144.84 | 147.97998 | 144.32 | 27064 |
| 1732829220 | 145.08 | 6.04 | 4.34 | 139.6 | 145.46 | 139.52 | 31213 |
| 1732742820 | 139.04 | 1.94 | 1.42 | 136.96 | 140.56 | 135.3 | 22646 |
| 1732656420 | 137.1 | -1.2 | -0.87 | 137.68 | 137.9 | 136.16 | 12413 |
| 1732570020 | 138.3 | 0.24 | 0.17 | 138.19999 | 140.4 | 138 | 22941 |
| 1732310820 | 138.06 | -2.04 | -1.46 | 139.26 | 140.18 | 137.38 | 14164 |
| 1732224420 | 140.1 | 1.3 | 0.94 | 138.62 | 140.1 | 136.68 | 14734 |
| 1732138020 | 138.8 | 1.86 | 1.36 | 137.47998 | 139.58 | 137.38 | 14911 |
| 1732051620 | 136.94 | -0.8 | -0.58 | 138.24 | 138.78 | 135.18 | 8049 |
| 1731965220 | 137.74 | 0.04 | 0.03 | 138.82 | 138.97998 | 136.88 | 11800 |
| 1731705960 | 137.69999 | -1.2 | -0.86 | 138.1 | 138.88 | 136.66 | 10520 |
| 1731619560 | 138.9 | -0.08 | -0.06 | 138.28 | 140.16 | 137.62 | 17544 |
| 1731533160 | 138.97998 | -2.36 | -1.67 | 140.19999 | 140.58 | 137.6 | 19640 |
| 1731446820 | 141.34 | -4.22 | -2.90 | 144.26 | 145.26 | 140.02 | 23319 |
| 1731360420 | 145.56 | 2.64 | 1.85 | 142.6 | 145.97998 | 142.47998 | 20599 |
| 1731101220 | 142.91999 | -2.06 | -1.42 | 144.69999 | 145.24 | 141.24 | 19115 |
| 1731014760 | 144.97998 | 2.98 | 2.10 | 142.38 | 145.22 | 141.44 | 20745 |
| 1730928360 | 142 | -0.14 | -0.10 | 142.78 | 145.78 | 141.34 | 28782 |
| 1730841960 | 142.13999 | 2.34 | 1.67 | 140.16 | 142.82 | 139.91999 | 12412 |
| 1730755560 | 139.8 | -1.32 | -0.94 | 141.58 | 141.84 | 139.4 | 12916 |
| 1730496360 | 141.12 | 0.94 | 0.67 | 140.36 | 142.91999 | 139.8 | 10162 |
| 1730409960 | 140.18 | -5.22 | -3.59 | 144.12 | 144.63999 | 140 | 25675 |
| 1730323560 | 145.4 | 5.14 | 3.66 | 139.62 | 145.58 | 137.3 | 58379 |
| 1730237160 | 140.26 | 0.32 | 0.23 | 139.96 | 142 | 138.97998 | 13399 |
| 1730150760 | 139.94 | -0.42 | -0.30 | 140.91999 | 141.69999 | 138.56 | 10634 |
| 1729888020 | 140.36 | -0.26 | -0.18 | 141.26 | 141.36 | 139.56 | 7138 |
| 1729801560 | 140.62 | 0.08 | 0.06 | 140.78 | 142.06 | 140.4 | 11183 |
| 1729715160 | 140.54 | -1.14 | -0.80 | 141.22 | 141.8 | 140 | 13129 |
| 1729628760 | 141.68 | 2.74 | 1.97 | 139.44 | 142.1 | 137.6 | 23564 |
| 1729542360 | 138.94 | -1.32 | -0.94 | 139.32 | 139.94 | 138.22 | 15304 |
| 1729283160 | 140.26 | -1.32 | -0.93 | 140.97998 | 141.58 | 138.69999 | 19694 |
| 1729196760 | 141.58 | 5 | 3.66 | 136.88 | 142.41999 | 136.13999 | 42338 |
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
