We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 0.769230769231 | 169 | 176.6 | 160 | 1098841 | 172.03617191 | DE |
| 4 | 12.8 | 8.12698412698 | 157.5 | 177.9 | 157.4 | 945525 | 169.07267955 | DE |
| 12 | 6.1 | 3.7149817296 | 164.2 | 177.9 | 150 | 1163357 | 166.30086291 | DE |
| 26 | -6.7 | -3.78531073446 | 177 | 189 | 148 | 1255379 | 169.71001148 | DE |
| 52 | 22.3 | 15.0675675676 | 148 | 189 | 135 | 1294929 | 163.63364157 | DE |
| 156 | 89.55 | 110.897832817 | 80.75 | 189 | 79.1 | 2977197 | 110.83122272 | DE |
| 260 | 59 | 53.0098831986 | 111.3 | 189 | 25 | 3101166 | 95.56263822 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 170.5 | 1 | 0.59 | 167.6 | 170.9 | 167.5 | 484732 |
| 1721838600 | 169.5 | -2.7 | -1.57 | 172.5 | 174 | 169.5 | 789308 |
| 1721752200 | 172.2 | -2.9 | -1.66 | 173 | 176.4 | 170.4 | 2980647 |
| 1721665800 | 175.1 | 3.1 | 1.80 | 175.9 | 176.6 | 172.1 | 742895 |
| 1721406600 | 172 | 0.8 | 0.47 | 169 | 172.8 | 169 | 496623 |
| 1721320200 | 171.2 | -4.2 | -2.39 | 174.8 | 174.8 | 170.9 | 871594 |
| 1721233800 | 175.4 | -0.4 | -0.23 | 175.3 | 176.5 | 172.7 | 816941 |
| 1721147400 | 175.8 | 1.6 | 0.92 | 177.9 | 177.9 | 174 | 700259 |
| 1721061000 | 174.2 | 0.6 | 0.35 | 173.3 | 175.4 | 172.8 | 670468 |
| 1720801800 | 173.6 | 0.8 | 0.46 | 169.9 | 174.7 | 169.9 | 847624 |
| 1720715400 | 172.8 | 2.1 | 1.23 | 172.1 | 174.4 | 169.4 | 772505 |
| 1720629000 | 170.7 | 4.7 | 2.83 | 164.6 | 171.6 | 164.6 | 976482 |
| 1720542600 | 166 | -0.6 | -0.36 | 170.4 | 170.4 | 166 | 801562 |
| 1720456200 | 166.6 | -0.4 | -0.24 | 162 | 167.69999 | 162 | 1052165 |
| 1720197000 | 167 | 0.8 | 0.48 | 170.4 | 171.6 | 166 | 1210987 |
| 1720110600 | 166.19999 | 1 | 0.61 | 166.19999 | 167.6 | 164.8 | 493757 |
| 1720024200 | 165.19999 | 4.6 | 2.86 | 157.4 | 165.19999 | 157.4 | 1043921 |
| 1719937800 | 160.6 | -2.3 | -1.41 | 164.3 | 164.3 | 160.1 | 1500149 |
| 1719851400 | 162.9 | 4.6 | 2.91 | 160 | 164.19999 | 160 | 836116 |
| 1719592200 | 158.3 | -2.1 | -1.31 | 157.5 | 161.69999 | 157.5 | 821761 |
| 1719505800 | 160.4 | 2.7 | 1.71 | 158 | 161.5 | 157.9 | 769027 |
| 1719419400 | 157.69999 | -0.6 | -0.38 | 156.19999 | 160.8 | 156.19999 | 937489 |
| 1719333000 | 158.3 | 1.9 | 1.21 | 158.3 | 158.69999 | 155.6 | 856281 |
| 1719246600 | 156.4 | 3.4 | 2.22 | 150 | 158.8 | 150 | 1044403 |
| 1718987400 | 153 | -1.6 | -1.03 | 154.6 | 155.4 | 152.9 | 3084237 |
| 1718901000 | 154.6 | 1.7 | 1.11 | 151.1 | 156.8 | 151.1 | 1357974 |
| 1718814600 | 152.9 | -2.1 | -1.35 | 157.69999 | 157.69999 | 152.9 | 1674759 |
| 1718728200 | 155 | 1.6 | 1.04 | 157.6 | 157.6 | 154.1 | 1075761 |
| 1718641800 | 153.4 | -1 | -0.65 | 153.69999 | 155.69999 | 151.19999 | 1062835 |
| 1718382600 | 154.4 | -0.9 | -0.58 | 153 | 157.19999 | 152.8 | 1345015 |
| 1718296200 | 155.3 | -2.3 | -1.46 | 160 | 160.4 | 155.3 | 1658399 |
| 1718209800 | 157.6 | -7.2 | -4.37 | 161.9 | 165 | 157.6 | 1691084 |
| 1718123400 | 164.8 | -4.7 | -2.77 | 172 | 177 | 162 | 2335668 |
| 1718037000 | 169.5 | -1.4 | -0.82 | 170.4 | 171.2 | 168 | 1179218 |
| 1717777800 | 170.9 | -3.4 | -1.95 | 175.2 | 175.9 | 170.6 | 893173 |
| 1717691400 | 174.3 | 3.3 | 1.93 | 173.5 | 176 | 172 | 2461935 |
| 1717605000 | 171 | 0.5 | 0.29 | 173.8 | 176 | 171 | 788546 |
| 1717518600 | 170.5 | -2.5 | -1.45 | 168.7 | 173 | 168.6 | 760211 |
| 1717432200 | 173 | 2.3 | 1.35 | 170 | 175.2 | 170 | 1165099 |
| 1717173000 | 170.7 | 0.7 | 0.41 | 167.3 | 171.6 | 167.3 | 1894994 |
| 1717086600 | 170 | 1.9 | 1.13 | 163.8 | 171.7 | 163.8 | 1353443 |
| 1717000200 | 168.1 | -1.4 | -0.83 | 174.4 | 174.4 | 167 | 1133158 |
| 1716913800 | 169.5 | 0.1 | 0.06 | 164.19999 | 174.6 | 164.19999 | 1494428 |
| 1716568200 | 169.4 | 0.7 | 0.41 | 167.4 | 169.4 | 166.5 | 1838636 |
| 1716481800 | 168.7 | -3.3 | -1.92 | 169.2 | 173 | 168.7 | 1010050 |
| 1716395400 | 172 | 0.9 | 0.53 | 172.2 | 173.7 | 171.1 | 1104422 |
| 1716309000 | 171.1 | -1.5 | -0.87 | 171.1 | 174.5 | 171.1 | 996702 |
| 1716222600 | 172.6 | 0.6 | 0.35 | 176.1 | 176.1 | 171.4 | 850557 |
| 1715963400 | 172 | 0.7 | 0.41 | 171.8 | 172.3 | 170.6 | 2839498 |
| 1715877000 | 171.3 | 0.1 | 0.06 | 171.7 | 173.7 | 171.3 | 899572 |
| 1715790600 | 171.2 | -3.1 | -1.78 | 173.3 | 175.9 | 171.2 | 1322831 |
| 1715704200 | 174.3 | 3 | 1.75 | 167.1 | 176.4 | 167.1 | 920660 |
| 1715617800 | 171.3 | 1.4 | 0.82 | 166 | 172.1 | 166 | 894297 |
| 1715358600 | 169.9 | 1.8 | 1.07 | 169.9 | 173 | 169.5 | 892257 |
| 1715272200 | 168.1 | -1.9 | -1.12 | 165.6 | 171.2 | 165.6 | 802501 |
| 1715185800 | 170 | 2.5 | 1.49 | 171.9 | 171.9 | 168.2 | 577943 |
| 1715099400 | 167.5 | -0.5 | -0.30 | 165.19999 | 170.4 | 165.19999 | 855745 |
| 1714753800 | 168 | -0.1 | -0.06 | 164.19999 | 168.8 | 164.19999 | 741408 |
| 1714667400 | 168.1 | 2.7 | 1.63 | 170.7 | 170.7 | 166 | 779546 |
| 1714581000 | 165.4 | 3.2 | 1.97 | 162.6 | 167.19999 | 161.4 | 736585 |
| 1714494600 | 162.19999 | -6.2 | -3.68 | 163.19999 | 169.1 | 162.19999 | 1416096 |
| 1714408200 | 168.4 | 3.2 | 1.94 | 167.6 | 168.4 | 163.1 | 675897 |
| 1714149000 | 165.19999 | 1.5 | 0.92 | 169.5 | 169.5 | 162.8 | 848794 |
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
