We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -0.452488687783 | 176.8 | 178.4 | 173.4 | 63191 | 175.9604859 | DE |
| 4 | 11.6 | 7.05596107056 | 164.4 | 183 | 164.4 | 71618 | 174.63348453 | DE |
| 12 | 12.2 | 7.44810744811 | 163.8 | 183 | 149.1 | 127333 | 165.57705271 | DE |
| 26 | -3.2 | -1.78571428571 | 179.2 | 191.6 | 149.1 | 129592 | 169.83475835 | DE |
| 52 | 38.1 | 27.6287164612 | 137.9 | 191.6 | 129.9 | 213583 | 152.70403862 | DE |
| 156 | -2771.75 | -94.0293444152 | 2947.75 | 2976.25 | 84.71 | 180335 | 156.47526156 | DE |
| 260 | -1121.2 | -86.432315757 | 1297.2 | 3019.75 | 84.71 | 109197 | 173.28161464 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 176 | -2.4 | -1.35 | 176 | 176 | 176 | 124207 |
| 1732037400 | 178.4 | 2.9 | 1.65 | 178.4 | 178.4 | 178.4 | 34214 |
| 1731951000 | 175.5 | 2.1 | 1.21 | 175.5 | 175.5 | 175.5 | 27724 |
| 1731691800 | 173.4 | -3.4 | -1.92 | 173.4 | 173.4 | 173.4 | 54289 |
| 1731605400 | 176.8 | -4.5 | -2.48 | 176.8 | 176.8 | 176.8 | 75519 |
| 1731519000 | 181.3 | -0.1 | -0.06 | 181.3 | 181.3 | 181.3 | 52756 |
| 1731432600 | 181.4 | 0.4 | 0.22 | 181.4 | 181.4 | 181.4 | 42995 |
| 1731346200 | 181 | 0.8 | 0.44 | 181 | 181 | 181 | 38957 |
| 1731087000 | 180.2 | -0.8 | -0.44 | 180.2 | 180.2 | 180.2 | 27975 |
| 1731000600 | 181 | 3.8 | 2.14 | 181 | 181 | 181 | 48111 |
| 1730914200 | 177.2 | 5.9 | 3.44 | 177.2 | 177.2 | 177.2 | 88008 |
| 1730827800 | 171.3 | 0.8 | 0.47 | 171.3 | 171.3 | 171.3 | 23441 |
| 1730741400 | 170.5 | -2.7 | -1.56 | 172 | 172.6 | 169.5 | 233281 |
| 1730482200 | 173.2 | -1.6 | -0.92 | 173.2 | 173.2 | 173.2 | 46566 |
| 1730395800 | 174.8 | -4 | -2.24 | 174.8 | 174.8 | 174.8 | 58898 |
| 1730309400 | 178.8 | 8.7 | 5.11 | 182 | 183 | 178.4 | 199577 |
| 1730223000 | 170.1 | 2 | 1.19 | 170.1 | 170.1 | 170.1 | 84461 |
| 1730136600 | 168.1 | 1.2 | 0.72 | 170 | 170 | 165.8 | 83201 |
| 1729873800 | 166.9 | 2.5 | 1.52 | 166.9 | 166.9 | 166.9 | 39527 |
| 1729787400 | 164.4 | 0 | 0.00 | 164.4 | 164.4 | 164.4 | 48647 |
| 1729701000 | 164.4 | -1.8 | -1.08 | 164.4 | 164.4 | 164.4 | 42973 |
| 1729614600 | 166.19999 | 1.8 | 1.09 | 166.19999 | 166.19999 | 166.19999 | 33545 |
| 1729528200 | 164.4 | -0.9 | -0.54 | 164.4 | 164.4 | 164.4 | 43433 |
| 1729269000 | 165.3 | -0.5 | -0.30 | 165.3 | 165.3 | 165.3 | 27632 |
| 1729182600 | 165.8 | -0.8 | -0.48 | 165.8 | 165.8 | 165.8 | 69158 |
| 1729096200 | 166.6 | -0.5 | -0.30 | 166.6 | 166.6 | 166.6 | 13941 |
| 1729009800 | 167.1 | 1.3 | 0.78 | 167.1 | 167.1 | 167.1 | 26576 |
| 1728923400 | 165.8 | 1.4 | 0.85 | 165.8 | 165.8 | 165.8 | 35560 |
| 1728664200 | 164.4 | 0.6 | 0.37 | 164.4 | 164.4 | 164.4 | 24795 |
| 1728577800 | 163.8 | 1.3 | 0.80 | 163.8 | 163.8 | 163.8 | 69029 |
| 1728491400 | 162.5 | -3.1 | -1.87 | 162.5 | 162.5 | 162.5 | 84655 |
| 1728405000 | 165.6 | -1.9 | -1.13 | 165.6 | 165.6 | 165.6 | 18601 |
| 1728318600 | 167.5 | 0.3 | 0.18 | 167.5 | 167.5 | 167.5 | 33067 |
| 1728059400 | 167.19999 | 0.3 | 0.18 | 167.19999 | 167.19999 | 167.19999 | 100775 |
| 1727973000 | 166.9 | 0 | 0.00 | 166.9 | 166.9 | 166.9 | 20130 |
| 1727886600 | 166.9 | 0.5 | 0.30 | 166.9 | 166.9 | 166.9 | 25851 |
| 1727800200 | 166.4 | 0.9 | 0.54 | 166.4 | 166.4 | 166.4 | 172000 |
| 1727713800 | 165.5 | -0.5 | -0.30 | 165.5 | 165.5 | 165.5 | 27712 |
| 1727454600 | 166 | 1.9 | 1.16 | 166 | 166 | 166 | 44180 |
| 1727368200 | 164.1 | 0.2 | 0.12 | 164.1 | 164.1 | 164.1 | 27515 |
| 1727281800 | 163.9 | 0.1 | 0.06 | 163.9 | 163.9 | 163.9 | 18940 |
| 1727195400 | 163.8 | -1.7 | -1.03 | 163.8 | 163.8 | 163.8 | 28831 |
| 1727109000 | 165.5 | 2.1 | 1.29 | 165.5 | 165.5 | 165.5 | 33006 |
| 1726849800 | 163.4 | -1.4 | -0.85 | 163.4 | 163.4 | 163.4 | 26827 |
| 1726763400 | 164.8 | 2 | 1.23 | 164.8 | 164.8 | 164.8 | 31769 |
| 1726677000 | 162.8 | 2.4 | 1.50 | 162.8 | 162.8 | 162.8 | 808664 |
| 1726590600 | 160.4 | 1.3 | 0.82 | 160.4 | 160.4 | 160.4 | 33577 |
| 1726504200 | 159.1 | 1.2 | 0.76 | 159.1 | 159.1 | 159.1 | 40274 |
| 1726245000 | 157.9 | 8.4 | 5.62 | 157.9 | 157.9 | 157.9 | 36728 |
| 1726158600 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 36533 |
| 1726072200 | 149.5 | -4.9 | -3.17 | 149.5 | 149.5 | 149.5 | 28353 |
| 1725985800 | 154.4 | 4.5 | 3.00 | 154.4 | 154.4 | 149.1 | 51231 |
| 1725899400 | 149.9 | -13.9 | -8.49 | 149.9 | 149.9 | 149.9 | 51734 |
| 1725640200 | 163.8 | 0 | 0.00 | 163.8 | 163.8 | 163.8 | 49250 |
| 1725553800 | 163.8 | 0 | 0.00 | 163.8 | 163.8 | 163.8 | 1684740 |
| 1725467400 | 163.8 | 0 | 0.00 | 163.8 | 163.8 | 163.8 | 1660130 |
| 1725381000 | 163.8 | 0 | 0.00 | 163.8 | 163.8 | 163.8 | 27503 |
| 1725294600 | 163.8 | 0 | 0.00 | 163.8 | 163.8 | 163.8 | 1791 |
| 1725035400 | 163.8 | 0 | 0.00 | 163.8 | 163.8 | 163.8 | 688132 |
| 1724949000 | 163.8 | 0 | 0.00 | 163.8 | 163.8 | 163.8 | 28285 |
| 1724862600 | 163.8 | -3.2 | -1.92 | 163.8 | 163.8 | 163.8 | 31039 |
| 1724776200 | 167 | 0 | 0.00 | 167 | 167 | 167 | 881251 |
| 1724430600 | 167 | -0.6 | -0.36 | 167 | 167 | 167 | 27746 |
| 1724344200 | 167.6 | -0.1 | -0.06 | 167.6 | 167.6 | 167.6 | 16255 |
| 1724257800 | 167.69999 | -1.1 | -0.65 | 167.69999 | 167.69999 | 167.69999 | 38325 |
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
