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 | 12.8 | 8.70452227134 | 147.05 | 161.35 | 147.05 | 7052215 | 153.0040684 | DE |
| 4 | 3.85 | 2.46794871795 | 156 | 161.35 | 141.2 | 7439627 | 149.61277173 | DE |
| 12 | 17.15 | 12.018220042 | 142.7 | 161.35 | 134.65 | 9873998 | 151.04500697 | DE |
| 26 | -11.75 | -6.84731934732 | 171.6 | 181.7 | 134.65 | 8150657 | 153.36883312 | DE |
| 52 | -62.15 | -27.9954954955 | 222 | 238 | 134.65 | 8423766 | 163.94371081 | DE |
| 156 | -111.45 | -41.0799852562 | 271.3 | 300 | 131.4 | 7978151 | 186.17616704 | DE |
| 260 | -146.15 | -47.7614379085 | 306 | 338.2 | 131.4 | 7613299 | 217.14892877 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 159.85 | 2.05 | 1.30 | 158.4 | 161.35 | 158.15 | 7061443 |
| 1720110600 | 157.8 | 2 | 1.28 | 156.35 | 158.15 | 156.25 | 10226459 |
| 1720024200 | 155.8 | 4.1 | 2.70 | 153.75 | 155.8 | 151.4 | 5301069 |
| 1719937800 | 151.69999 | 2.4 | 1.61 | 148.5 | 152.15 | 148.35 | 7210649 |
| 1719851400 | 149.3 | 1.1 | 0.74 | 149.5 | 151.19999 | 149.25 | 5179281 |
| 1719592200 | 148.19999 | -0.65 | -0.44 | 147.05 | 150.1 | 147.05 | 7343616 |
| 1719505800 | 148.85 | 0.9 | 0.61 | 151.55 | 151.55 | 148.35 | 7311662 |
| 1719419400 | 147.94999 | 0.65 | 0.44 | 146.4 | 149.65 | 146.1 | 8178313 |
| 1719333000 | 147.3 | -5.75 | -3.76 | 153.1 | 154 | 145.75 | 13488249 |
| 1719246600 | 153.05 | 1.6 | 1.06 | 150.15 | 153.25 | 149.9 | 6866326 |
| 1718987400 | 151.44999 | 3.25 | 2.19 | 149.3 | 151.44999 | 146.75 | 21278449 |
| 1718901000 | 148.19999 | 3.85 | 2.67 | 144.44999 | 148.19999 | 144.44999 | 6270701 |
| 1718814600 | 144.35 | -3.3 | -2.24 | 145 | 147.15 | 144.1 | 4250928 |
| 1718728200 | 147.65 | 2.95 | 2.04 | 148.19999 | 148.69999 | 145.19999 | 5387950 |
| 1718641800 | 144.69999 | 1.55 | 1.08 | 142.65 | 145.35 | 141.9 | 8059545 |
| 1718382600 | 143.15 | -1 | -0.69 | 144.9 | 144.9 | 141.19999 | 4487765 |
| 1718296200 | 144.15 | -6.9 | -4.57 | 150.55 | 151.55 | 144.15 | 6901482 |
| 1718209800 | 151.05 | 2.9 | 1.96 | 148.75 | 151.8 | 147.35 | 5263404 |
| 1718123400 | 148.15 | -1.8 | -1.20 | 150 | 151 | 146.94999 | 4925432 |
| 1718037000 | 149.94999 | -2.35 | -1.54 | 155 | 155 | 149.4 | 5678917 |
| 1717777800 | 152.3 | -1.85 | -1.20 | 156 | 156 | 151 | 5182340 |
| 1717691400 | 154.15 | 2.1 | 1.38 | 152 | 154.85 | 151.25 | 7310258 |
| 1717605000 | 152.05 | 0.6 | 0.40 | 151.94999 | 152.8 | 150.55 | 11107457 |
| 1717518600 | 151.44999 | -4.75 | -3.04 | 155.3 | 155.9 | 149.5 | 14387783 |
| 1717432200 | 156.19999 | 1.15 | 0.74 | 156 | 158.75 | 155.05 | 5384437 |
| 1717173000 | 155.05 | 0.1 | 0.06 | 154.8 | 156.5 | 152.25 | 157165071 |
| 1717086600 | 154.94999 | 5 | 3.33 | 148.44999 | 155.65 | 146.55 | 7612840 |
| 1717000200 | 149.94999 | -4.9 | -3.16 | 153.8 | 154.35 | 149.94999 | 5536536 |
| 1716913800 | 154.85 | -3.7 | -2.33 | 158.55 | 159.19999 | 154.85 | 4576466 |
| 1716568200 | 158.55 | 2.55 | 1.63 | 154.35 | 159.25 | 154.15 | 6753689 |
| 1716481800 | 156 | 3.9 | 2.56 | 152.69999 | 157.3 | 152.69999 | 7560442 |
| 1716395400 | 152.1 | -1 | -0.65 | 152.69999 | 153.3 | 150.65 | 4468680 |
| 1716309000 | 153.1 | 0 | 0.00 | 154.25 | 154.25 | 150 | 9067306 |
| 1716222600 | 153.1 | 0 | 0.00 | 153.5 | 156.35 | 152.15 | 17328715 |
| 1715963400 | 153.1 | -2.9 | -1.86 | 155.4 | 156.55 | 152.25 | 4044356 |
| 1715877000 | 156 | -0.95 | -0.61 | 157.35 | 157.6 | 154.94999 | 3089529 |
| 1715790600 | 156.94999 | 0.35 | 0.22 | 157.1 | 157.55 | 155.5 | 5189348 |
| 1715704200 | 156.6 | 1.45 | 0.93 | 154 | 158.19999 | 152.3 | 8848184 |
| 1715617800 | 155.15 | -3.15 | -1.99 | 157.65 | 159.25 | 154.55 | 12187270 |
| 1715358600 | 158.3 | 4.65 | 3.03 | 153.4 | 159.94999 | 153.4 | 5892472 |
| 1715272200 | 153.65 | -0.4 | -0.26 | 153.05 | 154.05 | 152.8 | 2665261 |
| 1715185800 | 154.05 | -0.2 | -0.13 | 154.69999 | 154.69999 | 152.44999 | 6157512 |
| 1715099400 | 154.25 | -0.95 | -0.61 | 157.55 | 158.9 | 154.1 | 5917069 |
| 1714753800 | 155.19999 | 5.55 | 3.71 | 149.94999 | 155.94999 | 149.94999 | 6088050 |
| 1714667400 | 149.65 | 3.4 | 2.32 | 146.55 | 150.69999 | 146.55 | 6372205 |
| 1714581000 | 146.25 | -0.25 | -0.17 | 146.5 | 147.1 | 145.65 | 3656768 |
| 1714494600 | 146.5 | -0.5 | -0.34 | 147.65 | 149 | 146.5 | 6259084 |
| 1714408200 | 147 | 0.95 | 0.65 | 147.1 | 147.9 | 144.44999 | 16856214 |
| 1714149000 | 146.05 | 4.9 | 3.47 | 144.1 | 148.85 | 143.19999 | 8823493 |
| 1714062600 | 141.15 | 2.2 | 1.58 | 138.3 | 144.85 | 137.69999 | 11730779 |
| 1713976200 | 138.94999 | 0.1 | 0.07 | 145 | 145 | 137.1 | 14097220 |
| 1713889800 | 138.85 | 2.15 | 1.57 | 136.4 | 138.85 | 136.4 | 6215038 |
| 1713803400 | 136.69999 | 0.5 | 0.37 | 138.35 | 139.1 | 135.6 | 5174890 |
| 1713544200 | 136.19999 | -2 | -1.45 | 136.55 | 137.1 | 134.65 | 3599809 |
| 1713457800 | 138.19999 | 0.4 | 0.29 | 138.69999 | 140.35 | 136.3 | 3425524 |
| 1713371400 | 137.8 | 1 | 0.73 | 135.65 | 139.75 | 135.65 | 4903760 |
| 1713285000 | 136.8 | -4.25 | -3.01 | 138.94999 | 139.15 | 136.19999 | 4264747 |
| 1713198600 | 141.05 | 1.6 | 1.15 | 138.8 | 143.55 | 138.8 | 4411956 |
| 1712939400 | 139.44999 | -1.4 | -0.99 | 142.69999 | 142.69999 | 138.9 | 5769106 |
| 1712853000 | 140.85 | -0.7 | -0.49 | 139.6 | 142.19999 | 138.94999 | 4425479 |
| 1712766600 | 141.55 | -0.4 | -0.28 | 141.94999 | 144.94999 | 139.1 | 7858426 |
| 1712680200 | 141.94999 | 0.45 | 0.32 | 140.25 | 143.69999 | 140.1 | 6236005 |
| 1712593800 | 141.5 | 2.65 | 1.91 | 138.4 | 142.5 | 138.35 | 6758662 |
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
