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 | 1.85 | 1.30144213859 | 142.15 | 146.35 | 142 | 1522 | 144.47226071 | DE |
| 4 | -2.85 | -1.94075587334 | 146.85 | 150.65 | 141.4 | 1621 | 145.49267102 | DE |
| 12 | 11.4 | 8.59728506787 | 132.6 | 150.65 | 132.4 | 2116 | 144.16952259 | DE |
| 26 | 21.55 | 17.5990200082 | 122.45 | 150.65 | 112.15 | 3069 | 128.65550925 | DE |
| 52 | 23.5 | 19.5020746888 | 120.5 | 150.65 | 112.15 | 2775 | 126.4453331 | DE |
| 156 | 47.94 | 49.9063085572 | 96.06 | 150.65 | 94.29 | 7847 | 116.73282563 | DE |
| 260 | 72.4 | 101.117318436 | 71.6 | 150.65 | 64.65 | 13601 | 97.8826316 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 144.3 | 0.2 | 0.14 | 143.5 | 144.3 | 142.8 | 991 |
| 1721075160 | 144.1 | -1.3 | -0.89 | 145.05 | 146.1 | 143.85 | 1302 |
| 1720815960 | 145.4 | 1.45 | 1.01 | 144.75 | 146.35 | 144.69999 | 2944 |
| 1720729560 | 143.94999 | 1 | 0.70 | 142.9 | 144.55 | 142.9 | 1538 |
| 1720643220 | 142.94999 | 0.75 | 0.53 | 142.15 | 143.35 | 142 | 836 |
| 1720556760 | 142.19999 | -1.1 | -0.77 | 142.9 | 143.55 | 141.44999 | 985 |
| 1720470360 | 143.3 | 0.95 | 0.67 | 142 | 143.55 | 141.4 | 1552 |
| 1720211220 | 142.35 | -1.95 | -1.35 | 143.69999 | 144.05 | 142 | 574 |
| 1720124820 | 144.3 | 1.7 | 1.19 | 143 | 144.3 | 142.75 | 727 |
| 1720038420 | 142.6 | -0.95 | -0.66 | 143.94999 | 143.94999 | 141.94999 | 2055 |
| 1719952020 | 143.55 | -1.35 | -0.93 | 144.1 | 144.69999 | 142.55 | 3209 |
| 1719865620 | 144.9 | -1.4 | -0.96 | 147.4 | 147.4 | 144.5 | 1573 |
| 1719606420 | 146.3 | -0.25 | -0.17 | 146.69999 | 147.35 | 146.15 | 2533 |
| 1719520020 | 146.55 | -2.55 | -1.71 | 147.6 | 148.35 | 144.8 | 1376 |
| 1719433620 | 149.1 | 0 | 0.00 | 148.44999 | 150.65 | 147.69999 | 2082 |
| 1719347160 | 149.1 | 1 | 0.68 | 147.9 | 149.1 | 147.1 | 1583 |
| 1719260820 | 148.1 | -0.4 | -0.27 | 147.55 | 148.15 | 146.8 | 1327 |
| 1719001620 | 148.5 | 1.7 | 1.16 | 146.94999 | 148.5 | 146.19999 | 1946 |
| 1718915160 | 146.8 | 0.05 | 0.03 | 146.5 | 146.8 | 145.94999 | 648 |
| 1718828820 | 146.75 | 0.85 | 0.58 | 146.85 | 147.15 | 144.55 | 2636 |
| 1718742360 | 145.9 | -1.55 | -1.05 | 148.3 | 148.8 | 145.9 | 3084 |
| 1718656020 | 147.44999 | -0.6 | -0.41 | 149.15 | 149.15 | 147.19999 | 2312 |
| 1718396820 | 148.05 | -0.35 | -0.24 | 148.6 | 149.1 | 148 | 1418 |
| 1718310420 | 148.4 | 0.65 | 0.44 | 148.9 | 148.9 | 146.3 | 2108 |
| 1718224020 | 147.75 | -0.55 | -0.37 | 148.75 | 149.15 | 147.6 | 2555 |
| 1718137620 | 148.3 | -1.65 | -1.10 | 149.35 | 150.25 | 147 | 4718 |
| 1718051220 | 149.94999 | 1.05 | 0.71 | 148.85 | 149.94999 | 148.69999 | 1939 |
| 1717792020 | 148.9 | 0.75 | 0.51 | 148.19999 | 149.5 | 147.15 | 1531 |
| 1717705620 | 148.15 | 1.35 | 0.92 | 147.5 | 148.94999 | 147.5 | 1891 |
| 1717619220 | 146.8 | -0.2 | -0.14 | 147.8 | 148.19999 | 146.8 | 1722 |
| 1717532820 | 147 | 2.05 | 1.41 | 145.44999 | 147.1 | 145.4 | 1789 |
| 1717446420 | 144.94999 | 1.55 | 1.08 | 143.8 | 145.94999 | 142.4 | 3144 |
| 1717187220 | 143.4 | 1.4 | 0.99 | 142.05 | 143.55 | 141.4 | 2892 |
| 1717100820 | 142 | 1.2 | 0.85 | 141.3 | 142.35 | 140.75 | 994 |
| 1717014420 | 140.8 | -0.25 | -0.18 | 140.94999 | 142.15 | 139.9 | 2087 |
| 1716928020 | 141.05 | -3.85 | -2.66 | 143 | 143.6 | 140.69999 | 1916 |
| 1716841560 | 144.9 | -0.8 | -0.55 | 145.94999 | 146.3 | 143.65 | 1709 |
| 1716582420 | 145.69999 | 0.5 | 0.34 | 145.5 | 146.5 | 143.9 | 2527 |
| 1716496020 | 145.19999 | -0.95 | -0.65 | 146 | 147.6 | 145 | 3723 |
| 1716409620 | 146.15 | 0.15 | 0.10 | 146.25 | 146.85 | 144.25 | 4268 |
| 1716323160 | 146 | 4.7 | 3.33 | 141.69999 | 146 | 141.69999 | 2716 |
| 1716236760 | 141.3 | -0.75 | -0.53 | 141.4 | 141.4 | 140.94999 | 138 |
| 1715977620 | 142.05 | 0.85 | 0.60 | 140.8 | 142.05 | 140.8 | 1211 |
| 1715891220 | 141.19999 | -0.8 | -0.56 | 141.9 | 142.05 | 140.75 | 1803 |
| 1715804820 | 142 | -1.05 | -0.73 | 142.35 | 143.1 | 141.5 | 1413 |
| 1715718420 | 143.05 | -0.3 | -0.21 | 144.15 | 144.15 | 142.1 | 2192 |
| 1715631960 | 143.35 | -0.75 | -0.52 | 142.44999 | 144.55 | 142.44999 | 2959 |
| 1715372820 | 144.1 | 0.1 | 0.07 | 144.19999 | 144.5 | 143.55 | 1548 |
| 1715286420 | 144 | 1.15 | 0.81 | 142.55 | 144.19999 | 142.55 | 559 |
| 1715200020 | 142.85 | 1.4 | 0.99 | 141.4 | 143.8 | 141.19999 | 2504 |
| 1715113620 | 141.44999 | 1.85 | 1.33 | 140.19999 | 141.94999 | 140.15 | 3426 |
| 1715027220 | 139.6 | -1.15 | -0.82 | 140.85 | 141.15 | 139.6 | 3483 |
| 1714768020 | 140.75 | -0.65 | -0.46 | 141.85 | 142.19999 | 139.55 | 2783 |
| 1714681560 | 141.4 | -0.4 | -0.28 | 141.85 | 143.69999 | 141.4 | 2003 |
| 1714508820 | 141.8 | 0.6 | 0.42 | 140.75 | 142.44999 | 140.5 | 1970 |
| 1714422420 | 141.19999 | 1 | 0.71 | 140.19999 | 143.05 | 140.19999 | 3731 |
| 1714163220 | 140.19999 | 0.35 | 0.25 | 140.44999 | 141.8 | 139.65 | 2246 |
| 1714076820 | 139.85 | 6.4 | 4.80 | 133.8 | 141.4 | 133.35 | 6358 |
| 1713990420 | 133.44999 | 1.55 | 1.18 | 132.6 | 133.9 | 132.4 | 2163 |
| 1713903960 | 131.9 | -0.1 | -0.08 | 131.4 | 132.6 | 131.4 | 2228 |
| 1713817560 | 132 | 4.4 | 3.45 | 129 | 132 | 129 | 3142 |
| 1713558420 | 127.6 | -0.8 | -0.62 | 126.05 | 128.6 | 126.05 | 1536 |
| 1713472020 | 128.4 | 0.45 | 0.35 | 129.05 | 129.25 | 128 | 2061 |
| 1713385620 | 127.95 | -1.15 | -0.89 | 128.1 | 129.1 | 127.3 | 1965 |
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
