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 | -0.4 | -0.249687890137 | 160.2 | 164.4 | 155 | 1028190 | 162.57679636 | DE |
| 4 | 21.8 | 15.7971014493 | 138 | 164.4 | 130.4 | 637835 | 155.26759643 | DE |
| 12 | 20.8 | 14.964028777 | 139 | 164.4 | 130.4 | 426161 | 148.59370475 | DE |
| 26 | 36 | 29.0791599354 | 123.8 | 164.4 | 119.2 | 778641 | 134.42401726 | DE |
| 52 | 67.6 | 73.3188720174 | 92.2 | 164.4 | 90.5 | 751133 | 117.9618972 | DE |
| 156 | 67.6 | 73.3188720174 | 92.2 | 164.4 | 70.1 | 636598 | 102.41130895 | DE |
| 260 | 158.624 | 13488.4353741 | 1.176 | 164.4 | 0.6 | 733863 | 62.44237369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 157 | -0.6 | -0.38 | 155.4 | 157.6 | 155 | 329256 |
| 1721838600 | 157.6 | -2.4 | -1.50 | 161 | 161 | 157.6 | 191638 |
| 1721752200 | 160 | -4 | -2.44 | 163.6 | 164.4 | 159.8 | 795611 |
| 1721665800 | 164 | 3 | 1.86 | 162.19999 | 164 | 161.4 | 3623479 |
| 1721406600 | 161 | -1.4 | -0.86 | 160.19999 | 163.6 | 160.19999 | 200967 |
| 1721320200 | 162.4 | 2.4 | 1.50 | 160 | 163 | 159.8 | 372679 |
| 1721233800 | 160 | 4.6 | 2.96 | 158.19999 | 161.4 | 158.19999 | 313970 |
| 1721147400 | 155.4 | -2.6 | -1.65 | 158 | 160.19999 | 155.4 | 442283 |
| 1721061000 | 158 | 1.6 | 1.02 | 157.4 | 158 | 155.6 | 689343 |
| 1720801800 | 156.4 | -0.2 | -0.13 | 155.19999 | 158.6 | 155.19999 | 598942 |
| 1720715400 | 156.6 | -0.4 | -0.25 | 153 | 157.6 | 153 | 761717 |
| 1720629000 | 157 | 5 | 3.29 | 150.19999 | 157.19999 | 150.19999 | 268832 |
| 1720542600 | 152 | -0.2 | -0.13 | 153.4 | 155.19999 | 152 | 212090 |
| 1720456200 | 152.19999 | 1.6 | 1.06 | 146.4 | 154 | 146.4 | 295429 |
| 1720197000 | 150.6 | 7 | 4.87 | 146.4 | 150.6 | 146.4 | 826923 |
| 1720110600 | 143.6 | -0.2 | -0.14 | 140.4 | 146.19999 | 140.4 | 562256 |
| 1720024200 | 143.8 | 10.6 | 7.96 | 138 | 144.4 | 138 | 1545302 |
| 1719937800 | 133.19999 | 1 | 0.76 | 133.19999 | 133.19999 | 130.4 | 424628 |
| 1719851400 | 132.19999 | -2.8 | -2.07 | 136.19999 | 136.6 | 132.19999 | 215262 |
| 1719592200 | 135 | -2.8 | -2.03 | 138 | 138 | 134.8 | 86097 |
| 1719505800 | 137.8 | 1.4 | 1.03 | 135.8 | 139.8 | 135.6 | 551500 |
| 1719419400 | 136.4 | 0.2 | 0.15 | 137 | 137.4 | 135.6 | 398380 |
| 1719333000 | 136.19999 | -2 | -1.45 | 138.4 | 138.4 | 135.8 | 1468516 |
| 1719246600 | 138.19999 | -1.4 | -1.00 | 139.6 | 140.8 | 138.19999 | 209585 |
| 1718987400 | 139.6 | 0.4 | 0.29 | 138.8 | 140.4 | 137.8 | 267693 |
| 1718901000 | 139.19999 | 0.6 | 0.43 | 139.4 | 140.19999 | 139 | 224735 |
| 1718814600 | 138.6 | -1.4 | -1.00 | 139.8 | 140 | 138.4 | 96792 |
| 1718728200 | 140 | 0.4 | 0.29 | 139.8 | 141.4 | 139.4 | 141996 |
| 1718641800 | 139.6 | 2.4 | 1.75 | 140.4 | 140.4 | 137.19999 | 222348 |
| 1718382600 | 137.19999 | -3.8 | -2.70 | 141 | 141 | 136 | 357755 |
| 1718296200 | 141 | -0.2 | -0.14 | 138.6 | 144.6 | 138.6 | 236180 |
| 1718209800 | 141.19999 | 2.2 | 1.58 | 142.19999 | 142.4 | 138.8 | 202614 |
| 1718123400 | 139 | -3.6 | -2.52 | 146.8 | 146.8 | 138.6 | 371675 |
| 1718037000 | 142.6 | -1.6 | -1.11 | 142.8 | 145 | 142.4 | 182850 |
| 1717777800 | 144.19999 | -1 | -0.69 | 148 | 148 | 144.19999 | 179585 |
| 1717691400 | 145.19999 | -0.8 | -0.55 | 145.4 | 147.4 | 145.19999 | 139725 |
| 1717605000 | 146 | 2.4 | 1.67 | 147.6 | 147.6 | 144.6 | 220697 |
| 1717518600 | 143.6 | -2.4 | -1.64 | 144 | 145.19999 | 143.19999 | 238293 |
| 1717432200 | 146 | 0.4 | 0.27 | 145.6 | 147.6 | 145.19999 | 225297 |
| 1717173000 | 145.6 | 0 | 0.00 | 144.8 | 146.19999 | 144.4 | 315411 |
| 1717086600 | 145.6 | 1.8 | 1.25 | 145.6 | 146.19999 | 144.4 | 148929 |
| 1717000200 | 143.8 | -0.6 | -0.42 | 144.8 | 147.19999 | 143 | 285097 |
| 1716913800 | 144.4 | -4 | -2.70 | 151.19999 | 151.19999 | 144.4 | 176991 |
| 1716568200 | 148.4 | 2.4 | 1.64 | 146 | 149.8 | 146 | 118386 |
| 1716481800 | 146 | 0.6 | 0.41 | 148 | 148 | 145.8 | 181799 |
| 1716395400 | 145.4 | -2.8 | -1.89 | 147.4 | 147.8 | 145.4 | 85417 |
| 1716309000 | 148.19999 | 1.8 | 1.23 | 147 | 148.6 | 146.6 | 475865 |
| 1716222600 | 146.4 | -0.6 | -0.41 | 148.19999 | 148.4 | 146.4 | 279263 |
| 1715963400 | 147 | 1 | 0.68 | 146.6 | 148.8 | 145.19999 | 178396 |
| 1715877000 | 146 | -0.2 | -0.14 | 147.19999 | 148 | 145.8 | 138593 |
| 1715790600 | 146.19999 | 1.6 | 1.11 | 143.19999 | 146.6 | 143.19999 | 118178 |
| 1715704200 | 144.6 | 1 | 0.70 | 142.8 | 146.4 | 142.8 | 191625 |
| 1715617800 | 143.6 | -0.6 | -0.42 | 145.8 | 146 | 143 | 240084 |
| 1715358600 | 144.19999 | 3.2 | 2.27 | 143.4 | 146.6 | 143.4 | 1073984 |
| 1715272200 | 141 | 1.6 | 1.15 | 140.19999 | 141.4 | 139.8 | 858375 |
| 1715185800 | 139.4 | 0.2 | 0.14 | 140.19999 | 140.19999 | 138.4 | 664238 |
| 1715099400 | 139.19999 | -1.4 | -1.00 | 139.8 | 142.19999 | 139.19999 | 252907 |
| 1714753800 | 140.6 | 1.8 | 1.30 | 139 | 140.8 | 138.6 | 240901 |
| 1714667400 | 138.8 | 2 | 1.46 | 135.19999 | 139 | 135.19999 | 592713 |
| 1714581000 | 136.8 | 1.2 | 0.88 | 135.6 | 137 | 135.4 | 436521 |
| 1714494600 | 135.6 | -0.2 | -0.15 | 136.6 | 138.6 | 134.8 | 1078297 |
| 1714408200 | 135.8 | 2.2 | 1.65 | 131.6 | 135.8 | 131.6 | 258155 |
| 1714149000 | 133.6 | -0.2 | -0.15 | 130.6 | 134.8 | 130.6 | 335895 |
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
