Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.75 | 6.60876132931 | 132.4 | 145.05 | 129.94999 | 896 | 139.79412861 | DE |
| 4 | -31 | -18.0075515539 | 172.15 | 176.7 | 129.94999 | 507 | 151.32603481 | DE |
| 12 | -3.04999 | -2.11511110368 | 144.19999 | 176.7 | 129.94999 | 305 | 149.72582867 | DE |
| 26 | -5.7 | -3.88151174668 | 146.85 | 176.7 | 123.55 | 399 | 144.02604564 | DE |
| 52 | 25.05 | 21.5762273902 | 116.1 | 176.7 | 111.8 | 311 | 141.22313741 | DE |
| 156 | 35.45 | 33.5383159886 | 105.7 | 176.7 | 101.1 | 270 | 139.89704543 | DE |
| 260 | 35.45 | 33.5383159886 | 105.7 | 176.7 | 101.1 | 270 | 139.89704543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732570020 | 139.85 | -3.5 | -2.44 | 144.1 | 144.1 | 139.1 | 3034 |
| 1732310820 | 143.35 | -0.8 | -0.55 | 143.5 | 145.05 | 140.94999 | 568 |
| 1732224420 | 144.15 | 7.7 | 5.64 | 136.8 | 144.15 | 136.8 | 277 |
| 1732138020 | 136.44999 | 6.3 | 4.84 | 129.94999 | 136.44999 | 129.94999 | 381 |
| 1732051620 | 130.15 | -1.85 | -1.40 | 132.4 | 134.25 | 130.15 | 220 |
| 1731965220 | 132 | -9.75 | -6.88 | 143.5 | 143.5 | 132 | 633 |
| 1731705960 | 141.75 | -7.95 | -5.31 | 145.3 | 145.35 | 141.44999 | 568 |
| 1731619560 | 149.69999 | -12.95 | -7.96 | 163.44999 | 164.25 | 149.3 | 590 |
| 1731533160 | 162.65 | -8.35 | -4.88 | 170.05 | 171.19999 | 162.65 | 78 |
| 1731446820 | 171 | -2.6 | -1.50 | 171.69999 | 174 | 171 | 321 |
| 1731360420 | 173.6 | 3.3 | 1.94 | 173.15 | 175.05 | 173.1 | 471 |
| 1731101220 | 170.3 | 6.9 | 4.22 | 162.55 | 170.3 | 162.55 | 93 |
| 1731014760 | 163.4 | -6.25 | -3.68 | 168.44999 | 168.55 | 163.4 | 148 |
| 1730928360 | 169.65 | 1.25 | 0.74 | 171.5 | 176.7 | 168.9 | 1553 |
| 1730841960 | 168.4 | 1.55 | 0.93 | 167.25 | 169 | 167.19999 | 32 |
| 1730755560 | 166.85 | -0.9 | -0.54 | 165.6 | 166.94999 | 165.1 | 229 |
| 1730496360 | 167.75 | 0.35 | 0.21 | 168.94999 | 168.94999 | 166.75 | 252 |
| 1730409960 | 167.4 | -1.8 | -1.06 | 166.6 | 168.85 | 166.4 | 244 |
| 1730323560 | 169.19999 | -1.65 | -0.97 | 169.85 | 170 | 167.9 | 142 |
| 1730237160 | 170.85 | -2.2 | -1.27 | 172.15 | 174.45 | 170.85 | 302 |
| 1730150760 | 173.05 | 2.9 | 1.70 | 168.69999 | 173.05 | 168.05 | 449 |
| 1729888020 | 170.15 | 16.7 | 10.88 | 155.94999 | 174.5 | 155.94999 | 569 |
| 1729801560 | 153.44999 | 2.15 | 1.42 | 151.8 | 153.44999 | 151.8 | 77 |
| 1729715160 | 151.3 | 1.55 | 1.04 | 150.94999 | 151.3 | 150.94999 | 109 |
| 1729628760 | 149.75 | -0.15 | -0.10 | 150.75 | 150.75 | 149.5 | 111 |
| 1729542360 | 149.9 | -0.25 | -0.17 | 150.94999 | 150.94999 | 149.9 | 238 |
| 1729283160 | 150.15 | -0.8 | -0.53 | 150.3 | 150.8 | 150.15 | 105 |
| 1729196760 | 150.94999 | 0.5 | 0.33 | 152.44999 | 152.94999 | 150.94999 | 441 |
| 1729110360 | 150.44999 | 1.45 | 0.97 | 148.65 | 150.44999 | 148.65 | 165 |
| 1729023960 | 149 | -0.25 | -0.17 | 149.44999 | 149.5 | 148.69999 | 87 |
| 1728937620 | 149.25 | 2.9 | 1.98 | 146.94999 | 149.25 | 146.94999 | 387 |
| 1728678360 | 146.35 | 0.95 | 0.65 | 146.9 | 146.9 | 146.35 | 61 |
| 1728591960 | 145.4 | -3 | -2.02 | 148.25 | 148.25 | 145.4 | 50 |
| 1728505560 | 148.4 | 0.85 | 0.58 | 147.55 | 148.4 | 147.55 | 133 |
| 1728419160 | 147.55 | 0.55 | 0.37 | 145.94999 | 147.55 | 145.94999 | 18 |
| 1728332760 | 147 | 0.1 | 0.07 | 147.15 | 147.9 | 145.3 | 73 |
| 1728073560 | 146.9 | 1.2 | 0.82 | 146 | 146.9 | 145.44999 | 133 |
| 1727987220 | 145.69999 | -0.5 | -0.34 | 144.65 | 145.69999 | 144.65 | 47 |
| 1727900820 | 146.19999 | -1.55 | -1.05 | 146.55 | 146.65 | 144.85 | 523 |
| 1727814420 | 147.75 | 1.75 | 1.20 | 146.9 | 147.75 | 146.3 | 46 |
| 1727728020 | 146 | 1 | 0.69 | 144.05 | 146 | 144.05 | 213 |
| 1727468760 | 145 | 1.85 | 1.29 | 145 | 145 | 145 | 20 |
| 1727382360 | 143.15 | 0.2 | 0.14 | 144.35 | 145.94999 | 143 | 477 |
| 1727295960 | 142.94999 | 0 | 0.00 | 141.55 | 142.94999 | 141.55 | 105 |
| 1727209560 | 142.94999 | 0.55 | 0.39 | 143.25 | 144.69999 | 142.94999 | 35 |
| 1727123160 | 142.4 | 2.3 | 1.64 | 142.69999 | 142.85 | 142.4 | 168 |
| 1726864020 | 140.1 | 0.65 | 0.47 | 138.85 | 140.1 | 138.85 | 41 |
| 1726777560 | 139.44999 | -0.65 | -0.46 | 140.4 | 140.4 | 139.44999 | 149 |
| 1726691220 | 140.1 | 0.45 | 0.32 | 139.3 | 140.25 | 139.3 | 223 |
| 1726604760 | 139.65 | -1.85 | -1.31 | 142.15 | 142.19999 | 139.65 | 19 |
| 1726518420 | 141.5 | 0 | 0.00 | 141.75 | 141.85 | 140.5 | 15 |
| 1726259160 | 141.5 | 1.6 | 1.14 | 139.1 | 141.5 | 139.1 | 124 |
| 1726172760 | 139.9 | 4.75 | 3.51 | 137.9 | 139.9 | 137.9 | 34 |
| 1726086360 | 135.15 | -2.35 | -1.71 | 137.3 | 137.3 | 135.15 | 222 |
| 1725999960 | 137.5 | -0.6 | -0.43 | 136.65 | 138.05 | 136.65 | 69 |
| 1725913620 | 138.1 | 1 | 0.73 | 139.25 | 139.25 | 138.05 | 36 |
| 1725654360 | 137.1 | -3.35 | -2.39 | 137.85 | 141.69999 | 137.1 | 209 |
| 1725567960 | 140.44999 | -0.8 | -0.57 | 140.44999 | 140.44999 | 140.44999 | 44 |
| 1725481560 | 141.25 | -1.1 | -0.77 | 139.85 | 143 | 139.85 | 541 |
| 1725395160 | 142.35 | -1.2 | -0.84 | 144.19999 | 145.65 | 141.55 | 1608 |
| 1725308760 | 143.55 | 0.6 | 0.42 | 143.55 | 143.55 | 143.55 | 3 |
| 1725049560 | 142.94999 | -0.15 | -0.10 | 143.5 | 143.55 | 141.94999 | 47 |
| 1724963160 | 143.1 | 4.5 | 3.25 | 138.75 | 143.19999 | 138.75 | 83 |
| 1724876760 | 138.6 | -0.2 | -0.14 | 140.6 | 140.8 | 138.6 | 268 |
| 1724790420 | 138.8 | 0.65 | 0.47 | 137.35 | 138.8 | 137 | 148 |
| 1724704020 | 138.15 | -0.05 | -0.04 | 139.6 | 139.6 | 137.94999 | 25 |
| 1724444820 | 138.19999 | -1.15 | -0.83 | 140 | 140 | 138 | 28 |
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
