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 | 12.6 | 7.78739184178 | 161.8 | 178 | 161.8 | 1493200 | 170.63969396 | DE |
| 4 | -6.4 | -3.53982300885 | 180.8 | 182.4 | 161.8 | 1339499 | 174.423136 | DE |
| 12 | -14.4 | -7.62711864407 | 188.8 | 195.4 | 161.8 | 1385120 | 180.96757606 | DE |
| 26 | 12.4 | 7.65432098765 | 162 | 197.8 | 157 | 1126023 | 180.16653904 | DE |
| 52 | 38 | 27.8592375367 | 136.4 | 197.8 | 130.4 | 939651 | 167.61458356 | DE |
| 156 | 72.6 | 71.3163064833 | 101.8 | 197.8 | 70.1 | 781174 | 125.76882184 | DE |
| 260 | 173.717 | 25434.4070278 | 0.683 | 197.8 | 0.631 | 720079 | 99.73759794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 174.4 | -1.8 | -1.02 | 176 | 176.2 | 171.4 | 1519779 |
| 1742491800 | 176.2 | -0.8 | -0.45 | 176 | 178 | 174.6 | 355395 |
| 1742405400 | 177 | 5.4 | 3.15 | 171.6 | 177.8 | 171.6 | 516010 |
| 1742319000 | 171.6 | 0 | 0.00 | 172.6 | 174 | 170.8 | 559184 |
| 1742232600 | 171.6 | 2 | 1.18 | 165.19999 | 172 | 165.19999 | 239952 |
| 1741973400 | 169.6 | 4.8 | 2.91 | 161.8 | 170.8 | 161.8 | 5795457 |
| 1741887000 | 164.8 | -3.8 | -2.25 | 173 | 173 | 164.4 | 430594 |
| 1741800600 | 168.6 | 1.4 | 0.84 | 163.4 | 170.2 | 163.4 | 302564 |
| 1741714200 | 167.19999 | 0 | 0.00 | 168.6 | 170.2 | 166 | 758953 |
| 1741627800 | 167.19999 | -6.4 | -3.69 | 175.6 | 176 | 167.19999 | 418942 |
| 1741368600 | 173.6 | 1 | 0.58 | 175 | 175.4 | 170 | 729403 |
| 1741282200 | 172.6 | -2 | -1.15 | 171.8 | 176.6 | 171.8 | 1798510 |
| 1741195800 | 174.6 | 3 | 1.75 | 175.8 | 176.2 | 172.6 | 684168 |
| 1741109400 | 171.6 | -6.4 | -3.60 | 173.6 | 176.4 | 169.8 | 1312879 |
| 1741023000 | 178 | 0.4 | 0.23 | 175 | 179 | 175 | 665121 |
| 1740763800 | 177.6 | 2.8 | 1.60 | 176 | 178.4 | 173 | 1282481 |
| 1740677400 | 174.8 | -2.8 | -1.58 | 180 | 180 | 171.6 | 1717060 |
| 1740591000 | 177.6 | -1 | -0.56 | 182.2 | 182.2 | 177.4 | 1969360 |
| 1740504600 | 178.6 | -0.2 | -0.11 | 176.8 | 179.4 | 176.8 | 1589547 |
| 1740418200 | 178.8 | -1.4 | -0.78 | 180.4 | 180.8 | 177.8 | 1852137 |
| 1740159000 | 180.2 | 0.6 | 0.33 | 180.8 | 182.4 | 180 | 3812256 |
| 1740072600 | 179.6 | -4.4 | -2.39 | 185.8 | 185.8 | 179 | 407455 |
| 1739986200 | 184 | -4.2 | -2.23 | 187.6 | 189.2 | 184 | 4628956 |
| 1739899800 | 188.2 | 0.2 | 0.11 | 187.2 | 190.8 | 186.2 | 1214102 |
| 1739813400 | 188 | -0.8 | -0.42 | 189.4 | 191.4 | 187.2 | 1554553 |
| 1739554200 | 188.8 | -1.6 | -0.84 | 187.4 | 192 | 187.4 | 675661 |
| 1739467800 | 190.4 | 1.6 | 0.85 | 188.8 | 190.6 | 186.8 | 1739197 |
| 1739381400 | 188.8 | 3 | 1.61 | 184.4 | 189.6 | 184.4 | 994102 |
| 1739295000 | 185.8 | -2.2 | -1.17 | 188 | 188.6 | 184.6 | 918867 |
| 1739208600 | 188 | 0.8 | 0.43 | 183 | 188.4 | 183 | 1355491 |
| 1738949400 | 187.2 | -4.2 | -2.19 | 192 | 192 | 187 | 1771051 |
| 1738863000 | 191.4 | -0.8 | -0.42 | 193 | 194.8 | 190.2 | 979813 |
| 1738776600 | 192.2 | 3.4 | 1.80 | 193 | 193 | 188.6 | 1561850 |
| 1738690200 | 188.8 | 0.4 | 0.21 | 188.6 | 190.8 | 188 | 1177294 |
| 1738603800 | 188.4 | -1.6 | -0.84 | 189.2 | 193.2 | 187.6 | 1661865 |
| 1738344600 | 190 | 6.8 | 3.71 | 183.6 | 191.2 | 183.2 | 3265135 |
| 1738258200 | 183.2 | 4.6 | 2.58 | 181 | 183.6 | 178.6 | 748217 |
| 1738171800 | 178.6 | -1.6 | -0.89 | 178 | 180.4 | 178 | 1195943 |
| 1738085400 | 180.2 | 0.6 | 0.33 | 180.2 | 181.6 | 179.2 | 542644 |
| 1737999000 | 179.6 | 0.8 | 0.45 | 182.6 | 182.6 | 177.2 | 644535 |
| 1737739800 | 178.8 | -1.2 | -0.67 | 177 | 181.4 | 177 | 1910123 |
| 1737653400 | 180 | -0.8 | -0.44 | 180.2 | 181 | 179.2 | 566955 |
| 1737567000 | 180.8 | 0.2 | 0.11 | 183 | 183.4 | 180.2 | 985536 |
| 1737480600 | 180.6 | 3.2 | 1.80 | 177.4 | 181.8 | 177.4 | 4331153 |
| 1737394200 | 177.4 | 2.4 | 1.37 | 176.4 | 179.6 | 175.2 | 2419063 |
| 1737135000 | 175 | -0.4 | -0.23 | 177 | 177.4 | 174.8 | 1115711 |
| 1737048600 | 175.4 | 1.6 | 0.92 | 177.6 | 177.6 | 172.8 | 1043314 |
| 1736962200 | 173.8 | 0.2 | 0.12 | 173 | 174.6 | 171 | 3984641 |
| 1736875800 | 173.6 | -1.4 | -0.80 | 180.6 | 180.6 | 172.2 | 1317434 |
| 1736789400 | 175 | -9.6 | -5.20 | 188.8 | 188.8 | 174.6 | 563349 |
| 1736530200 | 184.6 | -3.8 | -2.02 | 186 | 190.8 | 184.6 | 1174970 |
| 1736443800 | 188.4 | -1.6 | -0.84 | 191 | 191.2 | 186.2 | 2777750 |
| 1736357400 | 190 | 1 | 0.53 | 184.8 | 192.6 | 184.2 | 3279842 |
| 1736271000 | 189 | -5.4 | -2.78 | 190 | 193.2 | 187.4 | 801197 |
| 1736184600 | 194.4 | 2.8 | 1.46 | 194.2 | 194.4 | 189.6 | 173988 |
| 1735925400 | 191.6 | -2.2 | -1.14 | 189.8 | 192.8 | 189.8 | 179475 |
| 1735839000 | 193.8 | 0.2 | 0.10 | 194.8 | 195.4 | 193.2 | 409623 |
| 1735666200 | 193.6 | 2 | 1.04 | 188.6 | 194 | 188.6 | 124069 |
| 1735579800 | 191.6 | -1.2 | -0.62 | 192 | 194 | 191.6 | 272161 |
| 1735320600 | 192.8 | 3.6 | 1.90 | 188.8 | 194.2 | 188.8 | 465035 |
| 1735061400 | 189.2 | -3.6 | -1.87 | 191.4 | 191.8 | 189.2 | 54483 |
| 1734975000 | 192.8 | -0.8 | -0.41 | 193 | 195 | 192.8 | 241808 |
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
