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 | 0.62 | 0.389153904092 | 159.32 | 166.04 | 158.52 | 6265 | 162.00386481 | DE |
| 4 | 6.12 | 3.97867637498 | 153.82 | 166.04 | 150.34 | 4480 | 158.24111904 | DE |
| 12 | -16.24 | -9.2178453854 | 176.18 | 177.64 | 150.34 | 6617 | 160.7598628 | DE |
| 26 | 12.14 | 8.21380243572 | 147.8 | 182.45 | 144.1 | 7052 | 165.27123235 | DE |
| 52 | 39.54 | 32.8405315615 | 120.4 | 182.45 | 118.35 | 6121 | 153.66766375 | DE |
| 156 | 36.29 | 29.3489688637 | 123.65 | 182.45 | 100.35 | 5047 | 133.89936834 | DE |
| 260 | 37.16 | 30.2655155563 | 122.78 | 182.45 | 84.42 | 5275 | 123.76460715 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433620 | 160.97998 | -0.12 | -0.07 | 161.54 | 161.97998 | 160.1 | 3485 |
| 1719347160 | 161.1 | -2.44 | -1.49 | 163.02 | 164.6 | 160.19999 | 7239 |
| 1719260820 | 163.54 | 2.2 | 1.36 | 161.4 | 166.04 | 161.02 | 8519 |
| 1719001620 | 161.34 | -0.96 | -0.59 | 162.02 | 163 | 160.5 | 6826 |
| 1718915160 | 162.3 | 3.22 | 2.02 | 159.32 | 162.52 | 158.52 | 5256 |
| 1718828820 | 159.08 | 0.12 | 0.08 | 158.97998 | 159.52 | 158.46 | 4209 |
| 1718742360 | 158.96 | 1.1 | 0.70 | 158.02 | 158.96 | 156.8 | 4465 |
| 1718656020 | 157.86 | -0.16 | -0.10 | 158.22 | 158.38 | 156.24 | 4911 |
| 1718396820 | 158.02 | 0.54 | 0.34 | 156.84 | 158.41999 | 156.84 | 6274 |
| 1718310420 | 157.47998 | 1.28 | 0.82 | 156.58 | 157.78 | 156.02 | 3423 |
| 1718224020 | 156.19999 | -1.06 | -0.67 | 157.96 | 158.69999 | 155.54 | 6043 |
| 1718137620 | 157.26 | -0.96 | -0.61 | 158.52 | 158.68 | 155.82 | 2808 |
| 1718051220 | 158.22 | 0.84 | 0.53 | 158.19999 | 158.66 | 157.41999 | 3066 |
| 1717792020 | 157.38 | 2.98 | 1.93 | 154.76 | 158.44 | 154.36 | 4554 |
| 1717705620 | 154.4 | 0.8 | 0.52 | 155 | 155 | 153.47998 | 3662 |
| 1717619220 | 153.6 | 1.1 | 0.72 | 152.86 | 154.28 | 152.54 | 3247 |
| 1717532820 | 152.5 | 1.22 | 0.81 | 151.76 | 153.13999 | 151 | 2432 |
| 1717446420 | 151.28 | -0.84 | -0.55 | 153.97998 | 154.54 | 150.34 | 3205 |
| 1717187220 | 152.12 | -0.84 | -0.55 | 152.78 | 153.32 | 150.96 | 3189 |
| 1717100820 | 152.96 | -1.62 | -1.05 | 153.82 | 154.28 | 151.38 | 2791 |
| 1717014420 | 154.58 | -1.22 | -0.78 | 156.16 | 156.44 | 153.54 | 12397 |
| 1716928020 | 155.8 | -4.2 | -2.63 | 160 | 160 | 155.47998 | 10709 |
| 1716841560 | 160 | 2.36 | 1.50 | 157.97998 | 160 | 157.19999 | 5376 |
| 1716582420 | 157.63999 | -0.24 | -0.15 | 158.18 | 158.74 | 156.91999 | 4351 |
| 1716496020 | 157.88 | -2.56 | -1.60 | 160.91999 | 162.6 | 157.88 | 5447 |
| 1716409620 | 160.44 | 0.44 | 0.27 | 160.26 | 161.1 | 159.58 | 12622 |
| 1716323160 | 160 | 3.6 | 2.30 | 156.52 | 161.06 | 156.19999 | 4610 |
| 1716236760 | 156.4 | 1.3 | 0.84 | 155.58 | 156.6 | 155.24 | 2415 |
| 1715977620 | 155.1 | -0.6 | -0.39 | 155.22 | 155.74 | 154.41999 | 4036 |
| 1715891220 | 155.69999 | 1.18 | 0.76 | 154.88 | 156 | 154.63999 | 3699 |
| 1715804820 | 154.52 | -0.38 | -0.25 | 154.41999 | 154.97998 | 154.18 | 5454 |
| 1715718420 | 154.9 | -0.2 | -0.13 | 155.62 | 155.82 | 153.96 | 5349 |
| 1715631960 | 155.1 | -0.16 | -0.10 | 155.38 | 155.44 | 154.54 | 4941 |
| 1715372820 | 155.26 | 1.32 | 0.86 | 154.44 | 155.63999 | 154.22 | 4451 |
| 1715286420 | 153.94 | -4.22 | -2.67 | 156.34 | 157.52 | 153.94 | 1462 |
| 1715200020 | 158.16 | 1.6 | 1.02 | 156.97998 | 158.28 | 156.06 | 3919 |
| 1715113620 | 156.56 | 0.16 | 0.10 | 156.34 | 157.5 | 155.9 | 6959 |
| 1715027220 | 156.4 | 2.4 | 1.56 | 154 | 156.4 | 154 | 8265 |
| 1714768020 | 154 | 0.8 | 0.52 | 153.5 | 154.76 | 152.46 | 6588 |
| 1714681560 | 153.19999 | -2.3 | -1.48 | 153.86 | 155.19999 | 152.24 | 18932 |
| 1714508820 | 155.5 | 0.14 | 0.09 | 156.02 | 156.47998 | 154.54 | 4860 |
| 1714422420 | 155.36 | -0.4 | -0.26 | 156.5 | 157.3 | 155.24 | 9321 |
| 1714163220 | 155.76 | -1.46 | -0.93 | 157.86 | 158.1 | 154.88 | 9690 |
| 1714076820 | 157.22 | -14.72 | -8.56 | 156.5 | 159.13999 | 152.56 | 45860 |
| 1713990420 | 171.94 | 1.04 | 0.61 | 171.72 | 172.98 | 169.66 | 5723 |
| 1713903960 | 170.9 | 0.06 | 0.04 | 170.52 | 172.6 | 167.44 | 5877 |
| 1713817560 | 170.84 | 1.04 | 0.61 | 170.52 | 171.78 | 169.74 | 2654 |
| 1713558420 | 169.8 | -0.5 | -0.29 | 169.74 | 171.34 | 169.02 | 5672 |
| 1713472020 | 170.3 | -1.46 | -0.85 | 171.52 | 172.18 | 169.02 | 5065 |
| 1713385620 | 171.76 | -1.44 | -0.83 | 173.02 | 173.9 | 170.96 | 23172 |
| 1713299220 | 173.2 | 2.7 | 1.58 | 170.52 | 174 | 169.8 | 7472 |
| 1713212820 | 170.5 | -0.64 | -0.37 | 171.02 | 175.64 | 170.36 | 7236 |
| 1712953620 | 171.13999 | -2.42 | -1.39 | 173.38 | 174.46 | 170.76 | 6332 |
| 1712867220 | 173.56 | 0.38 | 0.22 | 172.88 | 174.04 | 172.1 | 6006 |
| 1712780760 | 173.18 | -0.64 | -0.37 | 174.22 | 174.98 | 172.8 | 6893 |
| 1712694360 | 173.82 | -1.18 | -0.67 | 174.62 | 175.12 | 171.94 | 4400 |
| 1712607960 | 175 | 0.42 | 0.24 | 174.02 | 175 | 173.9 | 3291 |
| 1712348820 | 174.58 | 0.96 | 0.55 | 173.52 | 175.54 | 172.94 | 5914 |
| 1712262360 | 173.62 | -2.72 | -1.54 | 176.18 | 177.64 | 172.84 | 3378 |
| 1712175960 | 176.34 | 0.84 | 0.48 | 175.34 | 177.06 | 174.3 | 5152 |
| 1712089560 | 175.5 | -1.6 | -0.90 | 176.7 | 177.08 | 174.34 | 5284 |
| 1711661160 | 177.1 | 0.85 | 0.48 | 176.2 | 177.3 | 176 | 4523 |
| 1711574820 | 176.25 | 2.15 | 1.23 | 174.4 | 176.6 | 173.95 | 5911 |
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
