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 | -2.6 | -1.60692212608 | 161.8 | 163.4 | 157 | 531085 | 160.72394926 | DE |
| 4 | -5.2 | -3.16301703163 | 164.4 | 165.6 | 156.8 | 756398 | 160.26134831 | DE |
| 12 | 29.8 | 23.029366306 | 129.4 | 172 | 128.4 | 758311 | 159.50048523 | DE |
| 26 | 16.4 | 11.4845938375 | 142.8 | 172 | 117.2 | 676251 | 147.73491994 | DE |
| 52 | 43.2 | 37.2413793103 | 116 | 172 | 107.4 | 899779 | 138.06423101 | DE |
| 156 | 1.4 | 0.887198986058 | 157.8 | 172 | 69.3 | 1034252 | 123.86778354 | DE |
| 260 | -10.2 | -6.0212514758 | 169.4 | 224 | 69.3 | 1063580 | 129.57302101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 159.19999 | -0.8 | -0.50 | 158 | 161 | 158 | 1076105 |
| 1721665800 | 160 | -0.4 | -0.25 | 160.8 | 162 | 159.8 | 446691 |
| 1721406600 | 160.4 | 0.4 | 0.25 | 157 | 161.4 | 157 | 745226 |
| 1721320200 | 160 | -0.8 | -0.50 | 157 | 162 | 157 | 840302 |
| 1721233800 | 160.8 | -2.6 | -1.59 | 159.6 | 162.8 | 159.6 | 190232 |
| 1721147400 | 163.4 | 1.8 | 1.11 | 161.8 | 163.4 | 161.6 | 432976 |
| 1721061000 | 161.6 | -1.2 | -0.74 | 160.19999 | 163.4 | 160.19999 | 511679 |
| 1720801800 | 162.8 | 2.8 | 1.75 | 161 | 164.4 | 161 | 735351 |
| 1720715400 | 160 | 0 | 0.00 | 163.8 | 163.8 | 158.8 | 3244100 |
| 1720629000 | 160 | -0.6 | -0.37 | 164 | 164 | 159.19999 | 485207 |
| 1720542600 | 160.6 | -0.4 | -0.25 | 161 | 161 | 158 | 912513 |
| 1720456200 | 161 | -1.6 | -0.98 | 165.6 | 165.6 | 160.4 | 1025429 |
| 1720197000 | 162.6 | 0.8 | 0.49 | 161.4 | 164.19999 | 161.4 | 494946 |
| 1720110600 | 161.8 | -1.8 | -1.10 | 162.8 | 164 | 161.6 | 267819 |
| 1720024200 | 163.6 | 3.2 | 2.00 | 160.8 | 163.6 | 159.6 | 597575 |
| 1719937800 | 160.4 | -0.4 | -0.25 | 158 | 160.8 | 158 | 510829 |
| 1719851400 | 160.8 | 3 | 1.90 | 158.8 | 161 | 157.6 | 572251 |
| 1719592200 | 157.8 | -1 | -0.63 | 162.6 | 162.6 | 157.4 | 436602 |
| 1719505800 | 158.8 | 1.8 | 1.15 | 160.8 | 160.8 | 156.8 | 390985 |
| 1719419400 | 157 | -2.2 | -1.38 | 159 | 160.19999 | 156.8 | 1700983 |
| 1719333000 | 159.19999 | -1.4 | -0.87 | 164.4 | 164.4 | 158.6 | 586267 |
| 1719246600 | 160.6 | -2 | -1.23 | 166 | 166 | 160.6 | 261766 |
| 1718987400 | 162.6 | 1.4 | 0.87 | 162 | 164.6 | 160 | 807927 |
| 1718901000 | 161.19999 | 3.8 | 2.41 | 161.19999 | 161.8 | 158 | 316834 |
| 1718814600 | 157.4 | -3.6 | -2.24 | 163 | 163 | 157.4 | 308846 |
| 1718728200 | 161 | 1.6 | 1.00 | 163 | 163 | 159.6 | 275040 |
| 1718641800 | 159.4 | 2.8 | 1.79 | 156.19999 | 159.4 | 156.19999 | 630755 |
| 1718382600 | 156.6 | -2 | -1.26 | 155 | 156.6 | 154.6 | 333389 |
| 1718296200 | 158.6 | -0.6 | -0.38 | 163 | 163 | 157.8 | 380610 |
| 1718209800 | 159.19999 | -0.6 | -0.38 | 157.6 | 160.6 | 157.4 | 600768 |
| 1718123400 | 159.8 | -2.6 | -1.60 | 160 | 160.8 | 159 | 516089 |
| 1718037000 | 162.4 | 2.6 | 1.63 | 163.6 | 163.6 | 156.4 | 414491 |
| 1717777800 | 159.8 | -4.4 | -2.68 | 161 | 162.6 | 159.6 | 412867 |
| 1717691400 | 164.19999 | -0.2 | -0.12 | 167 | 167 | 162.6 | 324026 |
| 1717605000 | 164.4 | -0.2 | -0.12 | 160.4 | 164.4 | 160.4 | 359347 |
| 1717518600 | 164.6 | 2.4 | 1.48 | 166 | 166 | 161.4 | 465801 |
| 1717432200 | 162.19999 | -5.2 | -3.11 | 167.8 | 168 | 162.19999 | 455241 |
| 1717173000 | 167.4 | 2.6 | 1.58 | 168 | 168 | 164.6 | 743895 |
| 1717086600 | 164.8 | 2.6 | 1.60 | 162 | 165.6 | 161.19999 | 302817 |
| 1717000200 | 162.19999 | -1.6 | -0.98 | 167.6 | 167.6 | 161 | 323293 |
| 1716913800 | 163.8 | -2.8 | -1.68 | 168 | 168 | 163 | 542637 |
| 1716568200 | 166.6 | 2.6 | 1.59 | 165.6 | 167 | 163.8 | 462804 |
| 1716481800 | 164 | -1.8 | -1.09 | 169.8 | 169.8 | 164 | 2573303 |
| 1716395400 | 165.8 | -5.4 | -3.15 | 172 | 172 | 164.4 | 749707 |
| 1716309000 | 171.2 | 3.6 | 2.15 | 171.6 | 172 | 167 | 704555 |
| 1716222600 | 167.6 | 0 | 0.00 | 168 | 169 | 164.4 | 863765 |
| 1715963400 | 167.6 | 3.2 | 1.95 | 167 | 167.6 | 162.8 | 573687 |
| 1715877000 | 164.4 | 1.4 | 0.86 | 163.19999 | 164.4 | 162.4 | 610601 |
| 1715790600 | 163 | -2 | -1.21 | 169 | 169 | 161.4 | 1689452 |
| 1715704200 | 165 | 5 | 3.13 | 162 | 165.6 | 160.8 | 2649580 |
| 1715617800 | 160 | 1 | 0.63 | 159 | 160.6 | 157.8 | 1300995 |
| 1715358600 | 159 | 3.8 | 2.45 | 158.8 | 160.6 | 155 | 947984 |
| 1715272200 | 155.19999 | -1.8 | -1.15 | 160 | 160 | 154 | 643261 |
| 1715185800 | 157 | 1 | 0.64 | 159.8 | 159.8 | 153 | 564209 |
| 1715099400 | 156 | 6.6 | 4.42 | 150 | 156.6 | 149.6 | 648632 |
| 1714753800 | 149.4 | 3.8 | 2.61 | 148 | 152.6 | 147 | 1034595 |
| 1714667400 | 145.6 | 4.2 | 2.97 | 144.8 | 146.4 | 139.8 | 1223509 |
| 1714581000 | 141.4 | 11.8 | 9.10 | 134.4 | 147.8 | 133 | 1991777 |
| 1714494600 | 129.6 | -0.8 | -0.61 | 129.4 | 131 | 128.4 | 845202 |
| 1714408200 | 130.4 | 2.4 | 1.88 | 126.2 | 130.4 | 126.2 | 353263 |
| 1714149000 | 128 | -3.2 | -2.44 | 131 | 133.6 | 127.6 | 634807 |
| 1714062600 | 131.19999 | 0.6 | 0.46 | 130.6 | 132 | 129.6 | 298155 |
| 1713976200 | 130.6 | -0.4 | -0.31 | 130 | 133.4 | 130 | 472371 |
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
