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 | 0.2 | 0.124843945069 | 160.2 | 170 | 159 | 164099 | 163.33145828 | DE |
| 4 | 5.6 | 3.61757105943 | 154.8 | 173 | 148.4 | 276683 | 160.53586029 | DE |
| 12 | 19.4 | 13.7588652482 | 141 | 173 | 135 | 198797 | 157.94372952 | DE |
| 26 | 35.4 | 28.32 | 125 | 173 | 110 | 197863 | 144.22001996 | DE |
| 52 | 60.6 | 60.7214428858 | 99.8 | 173 | 97.1 | 268272 | 122.38198053 | DE |
| 156 | -117.6 | -42.3021582734 | 278 | 280.5 | 81.8 | 348867 | 133.78222356 | DE |
| 260 | -95.1 | -37.2211350294 | 255.5 | 325 | 75 | 412333 | 165.71177595 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 161 | -2.6 | -1.59 | 165 | 165 | 161 | 87189 |
| 1732037400 | 163.6 | 0.8 | 0.49 | 163 | 163.6 | 162.4 | 170542 |
| 1731951000 | 162.8 | -1.6 | -0.97 | 170 | 170 | 160.19999 | 330877 |
| 1731691800 | 164.4 | -1.4 | -0.84 | 160 | 164.4 | 160 | 170779 |
| 1731605400 | 165.8 | 1 | 0.61 | 160.19999 | 165.8 | 160.19999 | 61106 |
| 1731519000 | 164.8 | -2.2 | -1.32 | 170 | 170 | 164.6 | 92952 |
| 1731432600 | 167 | -3 | -1.76 | 168.8 | 170 | 164 | 172312 |
| 1731346200 | 170 | 6 | 3.66 | 163.6 | 173 | 163.6 | 565012 |
| 1731087000 | 164 | 0 | 0.00 | 164 | 164 | 161.4 | 1152878 |
| 1731000600 | 164 | 3.8 | 2.37 | 163 | 164 | 159 | 111587 |
| 1730914200 | 160.19999 | 0.2 | 0.12 | 160 | 160.6 | 159.4 | 188029 |
| 1730827800 | 160 | -0.2 | -0.12 | 157.19999 | 160.8 | 157.19999 | 148267 |
| 1730741400 | 160.19999 | 2.2 | 1.39 | 158 | 160.6 | 158 | 55304 |
| 1730482200 | 158 | 4 | 2.60 | 157.8 | 158 | 155 | 1064826 |
| 1730395800 | 154 | 3 | 1.99 | 153 | 155.6 | 151.6 | 73106 |
| 1730309400 | 151 | 1 | 0.67 | 149.19999 | 151.4 | 148.4 | 767069 |
| 1730223000 | 150 | -1.4 | -0.92 | 154 | 154 | 149.8 | 128445 |
| 1730136600 | 151.4 | -3.2 | -2.07 | 157 | 157 | 151.4 | 113964 |
| 1729873800 | 154.6 | 0.2 | 0.13 | 153.4 | 155 | 153.4 | 20169 |
| 1729787400 | 154.4 | 1.6 | 1.05 | 154.8 | 155.6 | 152.6 | 59251 |
| 1729701000 | 152.8 | 0.6 | 0.39 | 152.4 | 153.8 | 151.19999 | 322284 |
| 1729614600 | 152.19999 | -2.6 | -1.68 | 159 | 159 | 152 | 146162 |
| 1729528200 | 154.8 | -0.6 | -0.39 | 157 | 157 | 154.4 | 36735 |
| 1729269000 | 155.4 | -2 | -1.27 | 153 | 158.19999 | 153 | 158498 |
| 1729182600 | 157.4 | -0.8 | -0.51 | 159.6 | 159.6 | 157.4 | 68537 |
| 1729096200 | 158.19999 | -1.8 | -1.13 | 159.8 | 159.8 | 156.4 | 108069 |
| 1729009800 | 160 | 0.2 | 0.13 | 159.8 | 160 | 156 | 38164 |
| 1728923400 | 159.8 | 0.4 | 0.25 | 160.4 | 160.4 | 159.19999 | 61698 |
| 1728664200 | 159.4 | -0.2 | -0.13 | 159.8 | 160 | 159.4 | 54132 |
| 1728577800 | 159.6 | -0.6 | -0.37 | 156.8 | 160.4 | 156.8 | 372380 |
| 1728491400 | 160.19999 | 0.8 | 0.50 | 159.6 | 161 | 159.4 | 165748 |
| 1728405000 | 159.4 | 0.4 | 0.25 | 158.4 | 161 | 157.8 | 34065 |
| 1728318600 | 159 | 0.6 | 0.38 | 160 | 160 | 157.4 | 58271 |
| 1728059400 | 158.4 | 0.2 | 0.13 | 157 | 159.6 | 157 | 54467 |
| 1727973000 | 158.19999 | -2.8 | -1.74 | 160 | 160.8 | 158.19999 | 49813 |
| 1727886600 | 161 | 5 | 3.21 | 160.8 | 161 | 159 | 88975 |
| 1727800200 | 156 | 2 | 1.30 | 152 | 160 | 152 | 379490 |
| 1727713800 | 154 | -3 | -1.91 | 162 | 162 | 154 | 82393 |
| 1727454600 | 157 | -2.2 | -1.38 | 159 | 160 | 155.8 | 191317 |
| 1727368200 | 159.19999 | -0.8 | -0.50 | 158.4 | 160 | 158.4 | 115399 |
| 1727281800 | 160 | 0.6 | 0.38 | 157 | 160 | 157 | 33465 |
| 1727195400 | 159.4 | 0.4 | 0.25 | 162 | 162 | 158 | 119865 |
| 1727109000 | 159 | -1.8 | -1.12 | 157.6 | 161 | 157.6 | 103561 |
| 1726849800 | 160.8 | 0.8 | 0.50 | 157 | 160.8 | 157 | 1325433 |
| 1726763400 | 160 | 1.8 | 1.14 | 159.19999 | 160 | 158.6 | 49691 |
| 1726677000 | 158.19999 | 1.8 | 1.15 | 156.8 | 158.8 | 156.6 | 52354 |
| 1726590600 | 156.4 | -0.8 | -0.51 | 157.6 | 158.8 | 156.4 | 45737 |
| 1726504200 | 157.19999 | 2.6 | 1.68 | 153 | 159.4 | 153 | 100385 |
| 1726245000 | 154.6 | -1 | -0.64 | 155 | 156 | 153 | 500283 |
| 1726158600 | 155.6 | -0.6 | -0.38 | 155 | 157 | 155 | 310316 |
| 1726072200 | 156.19999 | 12.4 | 8.62 | 145 | 158 | 145 | 631547 |
| 1725985800 | 143.8 | 3.8 | 2.71 | 139 | 144.8 | 139 | 45521 |
| 1725899400 | 140 | 1.6 | 1.16 | 139.8 | 143.8 | 138 | 53786 |
| 1725640200 | 138.4 | 2.8 | 2.06 | 135 | 138.8 | 135 | 67732 |
| 1725553800 | 135.6 | -0.4 | -0.29 | 140 | 140 | 135 | 101849 |
| 1725467400 | 136 | -2.2 | -1.59 | 138.4 | 138.4 | 135.8 | 222454 |
| 1725381000 | 138.19999 | 1.8 | 1.32 | 138.19999 | 139.6 | 138.19999 | 28261 |
| 1725294600 | 136.4 | -3.6 | -2.57 | 139.8 | 140.4 | 136.4 | 67902 |
| 1725035400 | 140 | -1 | -0.71 | 141.19999 | 141.6 | 139.4 | 22824 |
| 1724949000 | 141 | -2.4 | -1.67 | 141 | 141 | 141 | 8020 |
| 1724862600 | 143.4 | -1.6 | -1.10 | 144.19999 | 144.19999 | 143.4 | 5829 |
| 1724776200 | 145 | 4.4 | 3.13 | 138.19999 | 145 | 138.19999 | 19628 |
| 1724430600 | 140.6 | 1 | 0.72 | 143 | 143 | 140.6 | 233089 |
| 1724344200 | 139.6 | -0.4 | -0.29 | 140 | 142.19999 | 138.19999 | 98204 |
| 1724257800 | 140 | -1.6 | -1.13 | 141 | 143.8 | 140 | 17446 |
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
