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 | 1.8 | 1.2278308322 | 146.6 | 148.6 | 144.6 | 1114231 | 146.7014005 | DE |
| 4 | 5.2 | 3.6312849162 | 143.2 | 148.6 | 140.2 | 1045984 | 144.16221654 | DE |
| 12 | -1.2 | -0.802139037433 | 149.6 | 149.6 | 136.4 | 963510 | 143.74763734 | DE |
| 26 | -3.6 | -2.36842105263 | 152 | 155 | 136.4 | 874987 | 145.35412144 | DE |
| 52 | 10.8 | 7.8488372093 | 137.6 | 157.8 | 120.8 | 779213 | 143.78823731 | DE |
| 156 | -214.1 | -59.0620689655 | 362.5 | 362.5 | 120.8 | 855343 | 193.77157953 | DE |
| 260 | -50.1 | -25.2392947103 | 198.5 | 425 | 120.8 | 929519 | 236.92046683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 148.4 | 2.2 | 1.50 | 147.4 | 148.6 | 146.19999 | 584333 |
| 1720110600 | 146.19999 | -0.8 | -0.54 | 146 | 147.8 | 145.8 | 1394821 |
| 1720024200 | 147 | 0.8 | 0.55 | 147 | 147 | 144.6 | 1627275 |
| 1719937800 | 146.19999 | -0.6 | -0.41 | 146.6 | 147 | 145.4 | 619865 |
| 1719851400 | 146.8 | -0.4 | -0.27 | 145.4 | 147 | 145.4 | 1094084 |
| 1719592200 | 147.19999 | 2 | 1.38 | 146.6 | 147.19999 | 145.8 | 835109 |
| 1719505800 | 145.19999 | 0 | 0.00 | 143 | 145.8 | 143 | 590385 |
| 1719419400 | 145.19999 | 2 | 1.40 | 144 | 145.19999 | 143 | 1207928 |
| 1719333000 | 143.19999 | -1.6 | -1.10 | 143 | 143.4 | 142.19999 | 522455 |
| 1719246600 | 144.8 | 3.8 | 2.70 | 140.19999 | 144.8 | 140.19999 | 1963314 |
| 1718987400 | 141 | -0.2 | -0.14 | 140.4 | 142 | 140.4 | 705991 |
| 1718901000 | 141.19999 | -0.6 | -0.42 | 141.4 | 142.19999 | 140.6 | 1096502 |
| 1718814600 | 141.8 | -0.6 | -0.42 | 145.8 | 145.8 | 140.8 | 1595878 |
| 1718728200 | 142.4 | -1 | -0.70 | 143.6 | 143.6 | 142.19999 | 741317 |
| 1718641800 | 143.4 | 0.2 | 0.14 | 143 | 143.8 | 143 | 1453973 |
| 1718382600 | 143.19999 | -0.6 | -0.42 | 143.19999 | 144.19999 | 143.19999 | 514765 |
| 1718296200 | 143.8 | -2.4 | -1.64 | 144 | 145.6 | 143.8 | 737441 |
| 1718209800 | 146.19999 | 3.6 | 2.52 | 141.19999 | 146.19999 | 141.19999 | 783811 |
| 1718123400 | 142.6 | 0.4 | 0.28 | 142.6 | 142.6 | 141 | 1032636 |
| 1718037000 | 142.19999 | -0.4 | -0.28 | 142.19999 | 143 | 141.6 | 1414652 |
| 1717777800 | 142.6 | -1.2 | -0.83 | 143.19999 | 143.6 | 142.4 | 987486 |
| 1717691400 | 143.8 | -0.4 | -0.28 | 144 | 144 | 142.6 | 1469946 |
| 1717605000 | 144.19999 | 1.4 | 0.98 | 143.8 | 144.19999 | 142 | 426652 |
| 1717518600 | 142.8 | -1.8 | -1.24 | 142.8 | 143.4 | 142.4 | 283999 |
| 1717432200 | 144.6 | 1 | 0.70 | 143.6 | 144.6 | 142.6 | 795488 |
| 1717173000 | 143.6 | 1.4 | 0.98 | 142.8 | 143.8 | 141.8 | 735259 |
| 1717086600 | 142.19999 | 1.4 | 0.99 | 140.8 | 142.6 | 140.6 | 707709 |
| 1717000200 | 140.8 | -2 | -1.40 | 142.19999 | 142.19999 | 140.8 | 377690 |
| 1716913800 | 142.8 | -0.6 | -0.42 | 143.8 | 143.8 | 142.19999 | 1092790 |
| 1716568200 | 143.4 | -0.4 | -0.28 | 143 | 144 | 143 | 702215 |
| 1716481800 | 143.8 | -1.4 | -0.96 | 144 | 145.19999 | 143.6 | 2940693 |
| 1716395400 | 145.19999 | 0.6 | 0.41 | 144.6 | 145.6 | 143 | 739821 |
| 1716309000 | 144.6 | -1.4 | -0.96 | 145.4 | 145.4 | 144 | 1376764 |
| 1716222600 | 146 | 0.6 | 0.41 | 143.8 | 146.8 | 143.8 | 830791 |
| 1715963400 | 145.4 | -0.8 | -0.55 | 148.8 | 148.8 | 144 | 773743 |
| 1715877000 | 146.19999 | -0.4 | -0.27 | 145 | 146.19999 | 145 | 567654 |
| 1715790600 | 146.6 | 0 | 0.00 | 145 | 147.4 | 145 | 632010 |
| 1715704200 | 146.6 | 2 | 1.38 | 144.4 | 146.6 | 143.8 | 1249809 |
| 1715617800 | 144.6 | 0.6 | 0.42 | 145 | 145 | 142.6 | 1131783 |
| 1715358600 | 144 | -1.6 | -1.10 | 145.8 | 145.8 | 144 | 3060794 |
| 1715272200 | 145.6 | 0.2 | 0.14 | 145 | 145.6 | 144.19999 | 792988 |
| 1715185800 | 145.4 | -2 | -1.36 | 146 | 147.19999 | 145.4 | 755956 |
| 1715099400 | 147.4 | 1 | 0.68 | 147 | 148.4 | 146.8 | 730285 |
| 1714753800 | 146.4 | 2 | 1.39 | 141 | 146.4 | 141 | 1718614 |
| 1714667400 | 144.4 | 3.4 | 2.41 | 140.4 | 144.4 | 140.4 | 685580 |
| 1714581000 | 141 | -0.8 | -0.56 | 140 | 142 | 139.19999 | 488733 |
| 1714494600 | 141.8 | -0.4 | -0.28 | 140.4 | 142.6 | 140.4 | 1207540 |
| 1714408200 | 142.19999 | 1.6 | 1.14 | 139.19999 | 142.4 | 139.19999 | 838877 |
| 1714149000 | 140.6 | 1 | 0.72 | 138 | 141.6 | 138 | 527658 |
| 1714062600 | 139.6 | -2.4 | -1.69 | 140 | 141.4 | 139.4 | 859817 |
| 1713976200 | 142 | 0.6 | 0.42 | 141.8 | 142.4 | 140.8 | 723765 |
| 1713889800 | 141.4 | 3.6 | 2.61 | 139 | 141.4 | 138.8 | 642853 |
| 1713803400 | 137.8 | 0 | 0.00 | 137 | 139 | 136.4 | 1862473 |
| 1713544200 | 137.8 | -2 | -1.43 | 137.4 | 138.19999 | 136.6 | 416160 |
| 1713457800 | 139.8 | -0.2 | -0.14 | 139.4 | 140.19999 | 138.6 | 305773 |
| 1713371400 | 140 | -0.2 | -0.14 | 140.6 | 141.19999 | 139.8 | 432842 |
| 1713285000 | 140.19999 | -3.4 | -2.37 | 141.6 | 141.6 | 140.19999 | 483835 |
| 1713198600 | 143.6 | -1.2 | -0.83 | 146 | 146 | 143.19999 | 650143 |
| 1712939400 | 144.8 | -0.4 | -0.28 | 149.6 | 149.6 | 144.8 | 944414 |
| 1712853000 | 145.19999 | -0.4 | -0.27 | 147.6 | 147.6 | 145.19999 | 756195 |
| 1712766600 | 145.6 | -1.6 | -1.09 | 150 | 150 | 145.6 | 871985 |
| 1712680200 | 147.19999 | 1 | 0.68 | 146.19999 | 147.19999 | 145.6 | 1041565 |
| 1712593800 | 146.19999 | 1.8 | 1.25 | 145.8 | 146.8 | 144 | 1606174 |
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
