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 | 11.85 | 7.36711221635 | 160.85 | 176.2 | 159.9 | 14539897 | 169.2208569 | DE |
| 4 | -0.1 | -0.0578703703704 | 172.8 | 176.2 | 159.9 | 14010304 | 167.84388273 | DE |
| 12 | 1.8 | 1.05324751317 | 170.9 | 187.45 | 156.4 | 17440037 | 172.7071344 | DE |
| 26 | 19.9 | 13.0235602094 | 152.8 | 187.45 | 141.35 | 17476104 | 163.60721465 | DE |
| 52 | 10.1 | 6.21156211562 | 162.6 | 187.45 | 137.5 | 16632272 | 159.61462507 | DE |
| 156 | -8.3 | -4.58563535912 | 181 | 196 | 90.48 | 21410300 | 149.49376029 | DE |
| 260 | -285 | -62.2678610444 | 457.7 | 684 | 88.74 | 23233107 | 179.56470471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 172.7 | -1.95 | -1.12 | 175.1 | 176.1 | 172.7 | 10931413 |
| 1720110600 | 174.65 | 1.3 | 0.75 | 173.65 | 176.2 | 172.55 | 11852280 |
| 1720024200 | 173.35 | 9.05 | 5.51 | 165.25 | 173.4 | 164.35 | 28589612 |
| 1719937800 | 164.3 | 0.4 | 0.24 | 163.19999 | 167.1 | 162.35 | 11898291 |
| 1719851400 | 163.9 | 1.65 | 1.02 | 164.8 | 166.25 | 162.9 | 10953486 |
| 1719592200 | 162.25 | 1.35 | 0.84 | 160.85 | 163.55 | 159.9 | 9405817 |
| 1719505800 | 160.9 | -2.95 | -1.80 | 165.55 | 165.55 | 160.9 | 9585095 |
| 1719419400 | 163.85 | -4.35 | -2.59 | 168.9 | 169.65 | 163 | 22487631 |
| 1719333000 | 168.2 | -3.35 | -1.95 | 170.5 | 171.5 | 167.3 | 10290670 |
| 1719246600 | 171.55 | 2.5 | 1.48 | 169.6 | 171.65 | 168.75 | 10207191 |
| 1718987400 | 169.05 | -2.15 | -1.26 | 170.6 | 171.25 | 167.5 | 45808010 |
| 1718901000 | 171.2 | 1.15 | 0.68 | 169.55 | 171.7 | 167.75 | 10389852 |
| 1718814600 | 170.05 | 2 | 1.19 | 167.44999 | 171 | 167.44999 | 8326016 |
| 1718728200 | 168.05 | 3.05 | 1.85 | 166.65 | 168.4 | 166.15 | 12226137 |
| 1718641800 | 165 | 1.5 | 0.92 | 164.9 | 166.1 | 162.94999 | 15321266 |
| 1718382600 | 163.5 | -3.55 | -2.13 | 167.15 | 167.15 | 162.85 | 18869869 |
| 1718296200 | 167.05 | -2.75 | -1.62 | 169.15 | 169.2 | 166.35 | 7910802 |
| 1718209800 | 169.8 | 2.65 | 1.59 | 167.8 | 170.45 | 167 | 8605108 |
| 1718123400 | 167.15 | -1 | -0.59 | 169.25 | 170 | 165.94999 | 9444928 |
| 1718037000 | 168.15 | -2.4 | -1.41 | 169.3 | 170.1 | 167.95 | 9790140 |
| 1717777800 | 170.55 | -1.85 | -1.07 | 172.8 | 173.75 | 170.3 | 8243871 |
| 1717691400 | 172.4 | -1.85 | -1.06 | 174.5 | 175.55 | 172.4 | 10928149 |
| 1717605000 | 174.25 | -0.95 | -0.54 | 176.15 | 177 | 172.8 | 11796098 |
| 1717518600 | 175.2 | 0 | 0.00 | 174.8 | 176.45 | 172.95 | 11094265 |
| 1717432200 | 175.2 | 3.8 | 2.22 | 173.8 | 176.1 | 172.4 | 13587559 |
| 1717173000 | 171.4 | 1.15 | 0.68 | 170.3 | 173.5 | 170.25 | 15636381 |
| 1717086600 | 170.25 | 1.35 | 0.80 | 169.85 | 171.55 | 169.35 | 12310833 |
| 1717000200 | 168.9 | -4.8 | -2.76 | 169.85 | 170.15 | 167.25 | 29002240 |
| 1716913800 | 173.7 | 0.95 | 0.55 | 174.1 | 176.85 | 172.2 | 10862957 |
| 1716568200 | 172.75 | 0.75 | 0.44 | 171.55 | 173.2 | 170.4 | 8203428 |
| 1716481800 | 172 | -2.9 | -1.66 | 175.5 | 176 | 171.8 | 16159374 |
| 1716395400 | 174.9 | 1.35 | 0.78 | 173.3 | 174.9 | 173.3 | 28989576 |
| 1716309000 | 173.55 | -2.85 | -1.62 | 175.4 | 176.15 | 173.15 | 13537974 |
| 1716222600 | 176.4 | -1.2 | -0.68 | 178.5 | 179.2 | 176.4 | 8010298 |
| 1715963400 | 177.6 | 0.65 | 0.37 | 177.25 | 179.35 | 176.6 | 14681995 |
| 1715877000 | 176.95 | -5.1 | -2.80 | 182.45 | 182.8 | 176.7 | 25333840 |
| 1715790600 | 182.05 | -2.05 | -1.11 | 184.6 | 185.15 | 181.95 | 16592429 |
| 1715704200 | 184.1 | -2.35 | -1.26 | 186.85 | 187.45 | 184.1 | 25727516 |
| 1715617800 | 186.45 | 5.25 | 2.90 | 181.95 | 186.45 | 181.95 | 20580441 |
| 1715358600 | 181.2 | -1.6 | -0.88 | 184.45 | 186 | 181.2 | 37062995 |
| 1715272200 | 182.8 | -1.2 | -0.65 | 183.1 | 184 | 181.15 | 24188309 |
| 1715185800 | 184 | 6.6 | 3.72 | 178.35 | 184.4 | 178.35 | 26066931 |
| 1715099400 | 177.4 | -1.25 | -0.70 | 183.05 | 184.5 | 173.9 | 32969675 |
| 1714753800 | 178.65 | 0.35 | 0.20 | 178.75 | 181.2 | 177.5 | 16137520 |
| 1714667400 | 178.3 | 5.25 | 3.03 | 174.65 | 178.45 | 174.25 | 32624342 |
| 1714581000 | 173.05 | -2.05 | -1.17 | 174.7 | 175.65 | 172.45 | 3885905 |
| 1714494600 | 175.1 | -2.1 | -1.19 | 177 | 177 | 174.5 | 9780357 |
| 1714408200 | 177.2 | 0.9 | 0.51 | 176.85 | 177.4 | 174.25 | 14484405 |
| 1714149000 | 176.3 | 0.15 | 0.09 | 177.75 | 178.7 | 174.65 | 11032097 |
| 1714062600 | 176.15 | -0.8 | -0.45 | 175.45 | 178.2 | 173.8 | 15818767 |
| 1713976200 | 176.95 | 1 | 0.57 | 177.2 | 178.2 | 175.6 | 18520170 |
| 1713889800 | 175.95 | 0.75 | 0.43 | 176.45 | 179.35 | 175.95 | 21470530 |
| 1713803400 | 175.2 | 5.7 | 3.36 | 172.85 | 176.4 | 170.1 | 22682481 |
| 1713544200 | 169.5 | -0.3 | -0.18 | 165.19999 | 170.1 | 162.15 | 27827608 |
| 1713457800 | 169.8 | 9.1 | 5.66 | 163.9 | 169.8 | 163.55 | 35383488 |
| 1713371400 | 160.69999 | 2.9 | 1.84 | 158 | 161.15 | 157.19999 | 25187441 |
| 1713285000 | 157.8 | -2.8 | -1.74 | 158.35 | 159.25 | 156.4 | 14952285 |
| 1713198600 | 160.6 | -2.05 | -1.26 | 161.25 | 165.75 | 160.05 | 19460011 |
| 1712939400 | 162.65 | -6.45 | -3.81 | 170.9 | 170.9 | 161.44999 | 28745385 |
| 1712853000 | 169.1 | -6.45 | -3.67 | 174.7 | 175.3 | 167.25 | 27172404 |
| 1712766600 | 175.55 | 1.35 | 0.77 | 175.2 | 180.15 | 173.5 | 21750671 |
| 1712680200 | 174.2 | -1.45 | -0.83 | 175.25 | 177 | 173.8 | 37105146 |
| 1712593800 | 175.65 | 3.95 | 2.30 | 172.05 | 176.05 | 171.25 | 14974028 |
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
