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 | 3.4 | 2.11180124224 | 161 | 168.8 | 157.4 | 512390 | 162.61330674 | DE |
| 4 | -4 | -2.37529691211 | 168.4 | 173.4 | 157.4 | 1050731 | 168.4055041 | DE |
| 12 | -19.8 | -10.7491856678 | 184.2 | 191.2 | 157.4 | 790978 | 172.74143908 | DE |
| 26 | -7 | -4.08401400233 | 171.4 | 191.2 | 152 | 667391 | 171.31819661 | DE |
| 52 | -0.6 | -0.363636363636 | 165 | 191.2 | 130.2 | 649454 | 164.21261367 | DE |
| 156 | -126.6 | -43.5051546392 | 291 | 366 | 130.2 | 663868 | 219.02425177 | DE |
| 260 | -267.6 | -61.9444444444 | 432 | 459 | 130.2 | 572435 | 251.1289068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 164.4 | 1.6 | 0.98 | 161 | 168.8 | 161 | 411707 |
| 1720110600 | 162.8 | -1.4 | -0.85 | 164.6 | 166.6 | 162.6 | 310503 |
| 1720024200 | 164.19999 | 3.4 | 2.11 | 160 | 164.19999 | 160 | 1402997 |
| 1719937800 | 160.8 | 0.4 | 0.25 | 160.19999 | 162.6 | 159.4 | 160262 |
| 1719851400 | 160.4 | 1.6 | 1.01 | 161 | 161.4 | 158.6 | 394236 |
| 1719592200 | 158.8 | -0.8 | -0.50 | 161 | 161.19999 | 157.4 | 293951 |
| 1719505800 | 159.6 | -3 | -1.85 | 160 | 161 | 158.4 | 245020 |
| 1719419400 | 162.6 | -1.4 | -0.85 | 166.8 | 166.8 | 160.8 | 388366 |
| 1719333000 | 164 | -2 | -1.20 | 168.2 | 168.2 | 164 | 1934514 |
| 1719246600 | 166 | 1 | 0.61 | 164 | 168 | 164 | 153082 |
| 1718987400 | 165 | -2.8 | -1.67 | 165.19999 | 167 | 164 | 638169 |
| 1718901000 | 167.8 | 3.2 | 1.94 | 165.8 | 170 | 164.8 | 566315 |
| 1718814600 | 164.6 | -6.4 | -3.74 | 171 | 171.8 | 164.6 | 945253 |
| 1718728200 | 171 | 1 | 0.59 | 173.2 | 173.2 | 170.4 | 786275 |
| 1718641800 | 170 | 0 | 0.00 | 169.6 | 170.8 | 169 | 123100 |
| 1718382600 | 170 | -1.2 | -0.70 | 171.4 | 173 | 168 | 704101 |
| 1718296200 | 171.2 | 2.8 | 1.66 | 164.19999 | 172.8 | 164.19999 | 10422679 |
| 1718209800 | 168.4 | 1 | 0.60 | 167 | 170.4 | 165.4 | 149536 |
| 1718123400 | 167.4 | -0.4 | -0.24 | 169.4 | 171.6 | 167.4 | 185847 |
| 1718037000 | 167.8 | -3.6 | -2.10 | 172 | 173.4 | 167.8 | 462875 |
| 1717777800 | 171.4 | 3.2 | 1.90 | 168.4 | 172 | 167.4 | 747532 |
| 1717691400 | 168.2 | 0 | 0.00 | 164.19999 | 169 | 164.19999 | 246008 |
| 1717605000 | 168.2 | 2 | 1.20 | 164.19999 | 168.6 | 163.8 | 743846 |
| 1717518600 | 166.19999 | -5 | -2.92 | 170.2 | 170.2 | 164.8 | 243731 |
| 1717432200 | 171.2 | 6.2 | 3.76 | 166.4 | 174.6 | 165.19999 | 458010 |
| 1717173000 | 165 | -2.6 | -1.55 | 168.2 | 168.2 | 163.19999 | 910429 |
| 1717086600 | 167.6 | 3 | 1.82 | 164.19999 | 169.4 | 162.8 | 1055144 |
| 1717000200 | 164.6 | -3.6 | -2.14 | 166 | 168.4 | 164.6 | 489640 |
| 1716913800 | 168.2 | 1.8 | 1.08 | 171.8 | 173.8 | 167 | 1532088 |
| 1716568200 | 166.4 | -8.6 | -4.91 | 177.2 | 177.2 | 166.4 | 468166 |
| 1716481800 | 175 | -7.8 | -4.27 | 183 | 183.8 | 175 | 972912 |
| 1716395400 | 182.8 | 0.6 | 0.33 | 181 | 184.6 | 181 | 335092 |
| 1716309000 | 182.2 | -2.4 | -1.30 | 184 | 185.2 | 181.4 | 337180 |
| 1716222600 | 184.6 | 0 | 0.00 | 179.4 | 187.6 | 179.4 | 391756 |
| 1715963400 | 184.6 | 3 | 1.65 | 184.2 | 184.8 | 180.6 | 340943 |
| 1715877000 | 181.6 | -2.2 | -1.20 | 182.2 | 182.8 | 179.2 | 805888 |
| 1715790600 | 183.8 | -1.8 | -0.97 | 185 | 187.6 | 183 | 347567 |
| 1715704200 | 185.6 | -0.8 | -0.43 | 186 | 187.4 | 185.2 | 307644 |
| 1715617800 | 186.4 | -3.6 | -1.89 | 188.8 | 190.6 | 186 | 649862 |
| 1715358600 | 190 | 1.8 | 0.96 | 185.8 | 191.2 | 185.8 | 665168 |
| 1715272200 | 188.2 | 3.2 | 1.73 | 181.6 | 188.2 | 181.6 | 1437474 |
| 1715185800 | 185 | 0.2 | 0.11 | 184 | 187 | 182.4 | 427446 |
| 1715099400 | 184.8 | 2.6 | 1.43 | 182.6 | 185.6 | 182.4 | 742689 |
| 1714753800 | 182.2 | 2.4 | 1.33 | 175.6 | 183.2 | 175.6 | 523776 |
| 1714667400 | 179.8 | 3.4 | 1.93 | 179.4 | 180.2 | 176 | 349906 |
| 1714581000 | 176.4 | -0.2 | -0.11 | 176.8 | 178.2 | 176 | 443763 |
| 1714494600 | 176.6 | -1.4 | -0.79 | 175 | 184.2 | 175 | 819594 |
| 1714408200 | 178 | 8.2 | 4.83 | 170 | 178 | 170 | 769453 |
| 1714149000 | 169.8 | -1.6 | -0.93 | 173.4 | 173.4 | 169 | 1358196 |
| 1714062600 | 171.4 | -1.6 | -0.92 | 173.6 | 175.2 | 170 | 479720 |
| 1713976200 | 173 | 1.4 | 0.82 | 171.6 | 173.4 | 170.4 | 577888 |
| 1713889800 | 171.6 | 0.4 | 0.23 | 171 | 172 | 168 | 586438 |
| 1713803400 | 171.2 | -3.2 | -1.83 | 172 | 175.4 | 171 | 552827 |
| 1713544200 | 174.4 | -2.8 | -1.58 | 176 | 177.2 | 173 | 1043130 |
| 1713457800 | 177.2 | -1.8 | -1.01 | 179.8 | 180.2 | 176.6 | 968489 |
| 1713371400 | 179 | -1 | -0.56 | 180.6 | 181.4 | 179 | 648388 |
| 1713285000 | 180 | -0.6 | -0.33 | 176.4 | 180.4 | 176.4 | 381150 |
| 1713198600 | 180.6 | -0.8 | -0.44 | 184.2 | 184.2 | 179.4 | 671045 |
| 1712939400 | 181.4 | 0.4 | 0.22 | 184.2 | 184.2 | 181 | 779665 |
| 1712853000 | 181 | 0.2 | 0.11 | 181.6 | 182.8 | 180.6 | 346693 |
| 1712766600 | 180.8 | -1 | -0.55 | 182.8 | 183 | 179.4 | 556309 |
| 1712680200 | 181.8 | 1 | 0.55 | 180 | 181.8 | 180 | 341945 |
| 1712593800 | 180.8 | -1.6 | -0.88 | 182.4 | 182.6 | 180.8 | 460971 |
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
