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 | 5.64 | 3.65284974093 | 154.4 | 162.5 | 151.34 | 838 | 156.26593646 | DE |
| 4 | 26.28 | 19.6471291866 | 133.76 | 162.5 | 132.76 | 893 | 147.30355598 | DE |
| 12 | 24.04 | 17.6764705882 | 136 | 162.5 | 124.38 | 500 | 140.91889268 | DE |
| 26 | 40.9 | 34.3293604163 | 119.14 | 162.5 | 118.34 | 529 | 135.52590064 | DE |
| 52 | 35.06 | 28.0524883981 | 124.98 | 162.5 | 115.4 | 481 | 130.92467242 | DE |
| 156 | 42.28 | 35.9035326087 | 117.76 | 162.5 | 102.22 | 322 | 124.59645884 | DE |
| 260 | 72.44 | 82.6940639269 | 87.6 | 162.5 | 76.12 | 301 | 119.72766124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 160.19999 | 0.2 | 0.12 | 160.63999 | 162.5 | 158.5 | 2471 |
| 1732224420 | 160 | 1.82 | 1.15 | 157.5 | 160 | 157.16 | 821 |
| 1732138020 | 158.18 | 1.78 | 1.14 | 157.78 | 158.84 | 157.18 | 157 |
| 1732051620 | 156.4 | 1.42 | 0.92 | 155.47998 | 156.44 | 153.36 | 1123 |
| 1731965220 | 154.97998 | 1.26 | 0.82 | 153.22 | 154.97998 | 151.34 | 1434 |
| 1731705960 | 153.72 | -1.86 | -1.20 | 154.4 | 155.46 | 153.5 | 657 |
| 1731619560 | 155.58 | 1.88 | 1.22 | 154.58 | 155.88 | 153.74 | 781 |
| 1731533160 | 153.69999 | 0.94 | 0.62 | 152.8 | 153.94 | 152.66 | 492 |
| 1731446820 | 152.76 | 3.42 | 2.29 | 149.97998 | 152.96 | 149.69999 | 1266 |
| 1731360420 | 149.34 | 1.52 | 1.03 | 147.26 | 149.72 | 147.26 | 435 |
| 1731101220 | 147.82 | -0.14 | -0.09 | 148.9 | 149.26 | 146.52 | 458 |
| 1731014760 | 147.96 | 0.86 | 0.58 | 147.38 | 148.02 | 146 | 561 |
| 1730928360 | 147.1 | 5.62 | 3.97 | 147.34 | 148.8 | 146.82 | 3174 |
| 1730841960 | 141.47998 | 1.38 | 0.98 | 140.24 | 142.02 | 140.24 | 969 |
| 1730755560 | 140.1 | 0.08 | 0.06 | 139.58 | 140.72 | 138.26 | 961 |
| 1730496360 | 140.02 | 1.06 | 0.76 | 139.19999 | 140.5 | 137.44 | 818 |
| 1730409960 | 138.96 | 1.92 | 1.40 | 136.8 | 139.6 | 136.1 | 1871 |
| 1730323560 | 137.04 | 0.36 | 0.26 | 137.02 | 139.1 | 135.8 | 1066 |
| 1730237160 | 136.68 | 3.08 | 2.31 | 133.62 | 136.68 | 132.76 | 433 |
| 1730150760 | 133.6 | -1.34 | -0.99 | 135.44 | 135.56 | 133.16 | 335 |
| 1729888020 | 134.94 | 0.94 | 0.70 | 133.76 | 135.6 | 133.76 | 54 |
| 1729801560 | 134 | -0.32 | -0.24 | 134.5 | 135.4 | 134 | 232 |
| 1729715160 | 134.32 | -0.34 | -0.25 | 135.38 | 135.4 | 134.32 | 17 |
| 1729628760 | 134.66 | 1.1 | 0.82 | 134.06 | 135 | 134.06 | 51 |
| 1729542360 | 133.56 | 0.58 | 0.44 | 132.41999 | 133.84 | 132.41999 | 50 |
| 1729283160 | 132.97998 | 0.08 | 0.06 | 133 | 133.47998 | 132.08 | 710 |
| 1729196760 | 132.9 | -0.56 | -0.42 | 133.58 | 134.02 | 132.9 | 73 |
| 1729110360 | 133.46 | -0.48 | -0.36 | 134.18 | 134.19999 | 133.46 | 22 |
| 1729023960 | 133.94 | 1.7 | 1.29 | 132.1 | 134.78 | 131.78 | 739 |
| 1728937620 | 132.24 | 1.04 | 0.79 | 131.36 | 132.24 | 131.02 | 75 |
| 1728678360 | 131.19999 | 1.54 | 1.19 | 129.72 | 131.19999 | 129.4 | 71 |
| 1728591960 | 129.66 | -2.68 | -2.03 | 131.04 | 131.04 | 129.66 | 30 |
| 1728505560 | 132.34 | 1.66 | 1.27 | 130.69999 | 132.4 | 130.04 | 401 |
| 1728419160 | 130.68 | 0.48 | 0.37 | 129.72 | 130.68 | 129.72 | 130 |
| 1728332760 | 130.19999 | 0.86 | 0.66 | 130.04 | 130.19999 | 128.88 | 512 |
| 1728073560 | 129.34 | 1.34 | 1.05 | 127.3 | 129.34 | 127.3 | 406 |
| 1727987220 | 128 | -1.46 | -1.13 | 129.91999 | 129.91999 | 128 | 267 |
| 1727900820 | 129.46 | 1.12 | 0.87 | 128.46 | 129.46 | 127.46 | 44 |
| 1727814420 | 128.34 | -0.4 | -0.31 | 128.96 | 129.58 | 127.96 | 265 |
| 1727728020 | 128.74 | -0.58 | -0.45 | 129.8 | 129.91999 | 128.74 | 141 |
| 1727468760 | 129.32 | 1.08 | 0.84 | 129.08 | 130.16 | 128.5 | 102 |
| 1727382360 | 128.24 | 1.08 | 0.85 | 127.22 | 128.5 | 127.2 | 149 |
| 1727295960 | 127.16 | -0.12 | -0.09 | 126.22 | 127.16 | 126.22 | 110 |
| 1727209560 | 127.28 | 0.28 | 0.22 | 126.86 | 127.28 | 126.2 | 711 |
| 1727123160 | 127 | 2.48 | 1.99 | 125 | 127 | 125 | 235 |
| 1726864020 | 124.52 | -2.14 | -1.69 | 126.28 | 126.28 | 124.38 | 114 |
| 1726777560 | 126.66 | 0.18 | 0.14 | 127.16 | 128.08 | 126.66 | 404 |
| 1726691220 | 126.48 | -1.22 | -0.96 | 128 | 128 | 126.48 | 128 |
| 1726604760 | 127.7 | -4.46 | -3.37 | 131.32 | 132.18 | 127.7 | 218 |
| 1726518420 | 132.16 | 1.16 | 0.89 | 130.91999 | 132.28 | 130.82 | 147 |
| 1726259160 | 131 | -0.04 | -0.03 | 130.94 | 131.04 | 130.94 | 16 |
| 1726172760 | 131.04 | 0.7 | 0.54 | 130.5 | 131.04 | 130.5 | 51 |
| 1726086360 | 130.34 | 0.18 | 0.14 | 129.97998 | 130.34 | 129.97998 | 855 |
| 1725999960 | 130.16 | -0.96 | -0.73 | 130.19999 | 130.96 | 130.16 | 185 |
| 1725913620 | 131.12 | 1.38 | 1.06 | 130.12 | 131.12 | 130.1 | 398 |
| 1725654360 | 129.74 | -1.52 | -1.16 | 130.63999 | 132.76 | 129.1 | 1043 |
| 1725567960 | 131.26 | -1.9 | -1.43 | 132.66 | 132.66 | 131.26 | 234 |
| 1725481560 | 133.16 | -3.84 | -2.80 | 130.86 | 133.34 | 130.86 | 520 |
| 1725395160 | 137 | 0.72 | 0.53 | 136.72 | 137.62 | 136.06 | 1101 |
| 1725308760 | 136.28 | 0.04 | 0.03 | 137.5 | 138.04 | 136.24 | 584 |
| 1725049560 | 136.24 | 0.54 | 0.40 | 136 | 136.4 | 134.97998 | 577 |
| 1724963160 | 135.69999 | 1.48 | 1.10 | 134.19999 | 136.44 | 134.19999 | 46 |
| 1724876760 | 134.22 | 0.9 | 0.68 | 133.4 | 134.84 | 132.94 | 1041 |
| 1724790420 | 133.32 | -0.3 | -0.22 | 132.8 | 133.36 | 132.54 | 66 |
| 1724704020 | 133.62 | 2.56 | 1.95 | 132.02 | 133.62 | 131.54 | 658 |
| 1724444820 | 131.06 | -2.34 | -1.75 | 132.58 | 133.41999 | 131.06 | 248 |
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
