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 | 3 | 2.32919254658 | 128.8 | 131 | 125.6 | 1750989 | 128.09775077 | DE |
| 4 | 5 | 3.94321766562 | 126.8 | 131.8 | 124.2 | 2643918 | 128.28167963 | DE |
| 12 | 5.8 | 4.60317460317 | 126 | 131.8 | 120.8 | 3230772 | 126.39378617 | DE |
| 26 | 0 | 0 | 131.8 | 133 | 119.8 | 4041019 | 125.64601003 | DE |
| 52 | 0.4 | 0.304414003044 | 131.4 | 140.6 | 114.6 | 3629214 | 126.72003639 | DE |
| 156 | -33.8 | -20.4106280193 | 165.6 | 175.2 | 114.6 | 3444855 | 145.69880069 | DE |
| 260 | -24.8 | -15.8365261814 | 156.6 | 176.8 | 114.6 | 3232520 | 151.91173487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 131.8 | 4 | 3.13 | 127 | 131.8 | 127 | 2719669 |
| 1721925000 | 127.8 | 1.4 | 1.11 | 126.6 | 127.8 | 125.6 | 1986682 |
| 1721838600 | 126.4 | -2.8 | -2.17 | 128.4 | 128.4 | 126 | 2469944 |
| 1721752200 | 129.19999 | -0.2 | -0.15 | 128.6 | 129.19999 | 127.6 | 1884529 |
| 1721665800 | 129.4 | 0.4 | 0.31 | 129.4 | 129.4 | 129 | 1324566 |
| 1721406600 | 129 | -1.2 | -0.92 | 128.8 | 129.19999 | 128.19999 | 1089222 |
| 1721320200 | 130.19999 | 2.2 | 1.72 | 128.4 | 130.4 | 127.8 | 4865646 |
| 1721233800 | 128 | -0.6 | -0.47 | 128 | 128.19999 | 127.6 | 2286432 |
| 1721147400 | 128.6 | -1.4 | -1.08 | 129.4 | 129.8 | 128.4 | 2599954 |
| 1721061000 | 130 | -0.6 | -0.46 | 130.6 | 131.4 | 129.4 | 2365562 |
| 1720801800 | 130.6 | -1.2 | -0.91 | 130.4 | 131.8 | 130.4 | 2601601 |
| 1720715400 | 131.8 | 2.4 | 1.85 | 128.8 | 131.8 | 128.4 | 3983140 |
| 1720629000 | 129.4 | 2.2 | 1.73 | 127.4 | 129.4 | 127.4 | 2994369 |
| 1720542600 | 127.2 | -0.6 | -0.47 | 126.4 | 127.2 | 125.8 | 2222307 |
| 1720456200 | 127.8 | 0 | 0.00 | 128.8 | 128.8 | 126.8 | 2783767 |
| 1720197000 | 127.8 | 0.2 | 0.16 | 128 | 130.4 | 127.4 | 3900761 |
| 1720110600 | 127.6 | 1.8 | 1.43 | 125.8 | 127.8 | 125 | 1786353 |
| 1720024200 | 125.8 | 1 | 0.80 | 126 | 126 | 124.2 | 3092910 |
| 1719937800 | 124.8 | -1.4 | -1.11 | 126.2 | 126.8 | 124.8 | 3777340 |
| 1719851400 | 126.2 | -1.4 | -1.10 | 127 | 127 | 126 | 3130203 |
| 1719592200 | 127.6 | 0.6 | 0.47 | 126.8 | 127.6 | 126.8 | 1733069 |
| 1719505800 | 127 | 0 | 0.00 | 126.6 | 127.4 | 126.6 | 4887522 |
| 1719419400 | 127 | 0.2 | 0.16 | 126 | 127.2 | 126 | 3132295 |
| 1719333000 | 126.8 | 0.8 | 0.63 | 126 | 127 | 126 | 2675861 |
| 1719246600 | 126 | -0.2 | -0.16 | 125.4 | 126.6 | 125.4 | 2705944 |
| 1718987400 | 126.2 | 0 | 0.00 | 125 | 126.8 | 125 | 2451840 |
| 1718901000 | 126.2 | 1 | 0.80 | 125 | 126.4 | 125 | 2533859 |
| 1718814600 | 125.2 | -1.4 | -1.11 | 127 | 127 | 125.2 | 3007460 |
| 1718728200 | 126.6 | 1.8 | 1.44 | 125 | 126.6 | 124.8 | 3548596 |
| 1718641800 | 124.8 | 0 | 0.00 | 124.8 | 125.4 | 124.2 | 5242344 |
| 1718382600 | 124.8 | 0.8 | 0.65 | 124 | 125 | 124 | 4862557 |
| 1718296200 | 124 | -1 | -0.80 | 124.6 | 125.8 | 123.8 | 5284640 |
| 1718209800 | 125 | 3.4 | 2.80 | 121.6 | 125 | 121.6 | 3074999 |
| 1718123400 | 121.6 | -1 | -0.82 | 122.6 | 122.6 | 121.4 | 2393684 |
| 1718037000 | 122.6 | -2.2 | -1.76 | 125 | 125 | 122.6 | 3201689 |
| 1717777800 | 124.8 | -1.6 | -1.27 | 127.2 | 127.2 | 124.8 | 2469874 |
| 1717691400 | 126.4 | 0.2 | 0.16 | 126 | 127.8 | 125.8 | 6874392 |
| 1717605000 | 126.2 | 0.6 | 0.48 | 124.6 | 126.2 | 124.6 | 3976129 |
| 1717518600 | 125.6 | -0.4 | -0.32 | 125.4 | 125.6 | 124.2 | 1630030 |
| 1717432200 | 126 | 1 | 0.80 | 125 | 126 | 124.8 | 3368837 |
| 1717173000 | 125 | 3.2 | 2.63 | 122.4 | 125 | 122.4 | 3138105 |
| 1717086600 | 121.8 | 0.8 | 0.66 | 122.4 | 122.4 | 120.8 | 4226270 |
| 1717000200 | 121 | -1.2 | -0.98 | 122 | 122.6 | 121 | 2337556 |
| 1716913800 | 122.2 | 1.2 | 0.99 | 121 | 124.6 | 121 | 2653693 |
| 1716568200 | 121 | -1 | -0.82 | 121.6 | 122 | 121 | 8143969 |
| 1716481800 | 122 | -3.6 | -2.87 | 125.6 | 125.8 | 121.6 | 3488449 |
| 1716395400 | 125.6 | 0.2 | 0.16 | 125.6 | 126.8 | 125.2 | 2705999 |
| 1716309000 | 125.4 | -1.6 | -1.26 | 126.4 | 126.8 | 125.2 | 2422804 |
| 1716222600 | 127 | 0.6 | 0.47 | 126.4 | 127.8 | 126.4 | 2237178 |
| 1715963400 | 126.4 | -1.6 | -1.25 | 128 | 128.19999 | 126.4 | 2704233 |
| 1715877000 | 128 | -1.6 | -1.23 | 129.6 | 130 | 128 | 3202315 |
| 1715790600 | 129.6 | 3.6 | 2.86 | 126.2 | 129.6 | 125.6 | 5508725 |
| 1715704200 | 126 | -2 | -1.56 | 128 | 128.19999 | 125.6 | 3496739 |
| 1715617800 | 128 | -1.2 | -0.93 | 129 | 130.6 | 128 | 4285375 |
| 1715358600 | 129.19999 | -0.8 | -0.62 | 129.4 | 131 | 129 | 3067320 |
| 1715272200 | 130 | 1.2 | 0.93 | 129 | 130.19999 | 128.6 | 4706370 |
| 1715185800 | 128.8 | -0.2 | -0.16 | 128.6 | 129.4 | 128.6 | 3388893 |
| 1715099400 | 129 | 1.4 | 1.10 | 128.19999 | 129.6 | 128.19999 | 3127819 |
| 1714753800 | 127.6 | 0 | 0.00 | 126 | 128.19999 | 126 | 2342041 |
| 1714667400 | 127.6 | 1.4 | 1.11 | 125.8 | 127.8 | 125.6 | 4245850 |
| 1714581000 | 126.2 | -0.4 | -0.32 | 126.6 | 127.6 | 125.4 | 3383657 |
| 1714494600 | 126.6 | -0.2 | -0.16 | 126.8 | 127.4 | 125.8 | 2416689 |
| 1714408200 | 126.8 | 2.4 | 1.93 | 125.6 | 127.2 | 124.8 | 1881110 |
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
