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 | -1.30548302872 | 153.2 | 155 | 151.2 | 507085 | 152.86705059 | DE |
| 4 | 3.2 | 2.16216216216 | 148 | 157.2 | 143 | 1113032 | 151.06289841 | DE |
| 12 | 28.2 | 22.9268292683 | 123 | 157.2 | 122.6 | 897111 | 143.39445703 | DE |
| 26 | 27.6 | 22.3300970874 | 123.6 | 157.2 | 117.4 | 795682 | 133.84971314 | DE |
| 52 | 48 | 46.511627907 | 103.2 | 157.2 | 90.5 | 893300 | 118.66241657 | DE |
| 156 | -157.8 | -51.067961165 | 309 | 348 | 75.8 | 860103 | 158.6526691 | DE |
| 260 | -20.2 | -11.7852975496 | 171.4 | 348 | 75.8 | 715113 | 175.54546108 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 151.19999 | -3.8 | -2.45 | 154.4 | 154.8 | 151.19999 | 439807 |
| 1720715400 | 155 | 2.4 | 1.57 | 155 | 155 | 152.4 | 347170 |
| 1720629000 | 152.6 | -0.4 | -0.26 | 153 | 153.4 | 152.4 | 599426 |
| 1720542600 | 153 | 0 | 0.00 | 153.19999 | 154 | 152 | 410018 |
| 1720456200 | 153 | -0.4 | -0.26 | 153.19999 | 153.4 | 152.6 | 739002 |
| 1720197000 | 153.4 | 0.2 | 0.13 | 153.19999 | 154 | 152.4 | 692291 |
| 1720110600 | 153.19999 | -0.2 | -0.13 | 156 | 156 | 152 | 314335 |
| 1720024200 | 153.4 | -0.8 | -0.52 | 155 | 155 | 151 | 460226 |
| 1719937800 | 154.19999 | 1.6 | 1.05 | 150.6 | 154.19999 | 150.6 | 430063 |
| 1719851400 | 152.6 | 0 | 0.00 | 152.8 | 154.19999 | 152.4 | 561026 |
| 1719592200 | 152.6 | 0.8 | 0.53 | 149.4 | 154 | 149.4 | 2816354 |
| 1719505800 | 151.8 | 1.6 | 1.07 | 156 | 156 | 150.6 | 790309 |
| 1719419400 | 150.19999 | -0.8 | -0.53 | 155.4 | 155.4 | 150 | 577851 |
| 1719333000 | 151 | -2 | -1.31 | 153.4 | 153.4 | 150.6 | 513953 |
| 1719246600 | 153 | -0.8 | -0.52 | 156 | 156 | 152.19999 | 1748392 |
| 1718987400 | 153.8 | -2.2 | -1.41 | 156.4 | 157.19999 | 152.4 | 2608901 |
| 1718901000 | 156 | 12.2 | 8.48 | 150.4 | 157 | 144.19999 | 2403483 |
| 1718814600 | 143.8 | -1.8 | -1.24 | 149 | 149 | 143.19999 | 272226 |
| 1718728200 | 145.6 | 2.2 | 1.53 | 149 | 149 | 143.8 | 3396292 |
| 1718641800 | 143.4 | -0.6 | -0.42 | 148 | 148 | 143 | 2139510 |
| 1718382600 | 144 | -0.8 | -0.55 | 143.4 | 146 | 143.4 | 1306700 |
| 1718296200 | 144.8 | -0.4 | -0.28 | 144.8 | 146.6 | 144.4 | 399892 |
| 1718209800 | 145.19999 | 0 | 0.00 | 145 | 146.4 | 144 | 335957 |
| 1718123400 | 145.19999 | -2.4 | -1.63 | 148.6 | 148.6 | 143.6 | 1327507 |
| 1718037000 | 147.6 | 3 | 2.07 | 143.4 | 147.8 | 142.4 | 2240095 |
| 1717777800 | 144.6 | 4.6 | 3.29 | 139.4 | 144.6 | 139 | 1340550 |
| 1717691400 | 140 | 2.8 | 2.04 | 136.8 | 141 | 136.8 | 327135 |
| 1717605000 | 137.19999 | 1.6 | 1.18 | 137 | 137.4 | 136.19999 | 304611 |
| 1717518600 | 135.6 | -4.2 | -3.00 | 138 | 139.6 | 133.8 | 3239432 |
| 1717432200 | 139.8 | 0.2 | 0.14 | 141.19999 | 144 | 138.4 | 566179 |
| 1717173000 | 139.6 | -1.8 | -1.27 | 143.19999 | 143.19999 | 139.6 | 668265 |
| 1717086600 | 141.4 | 0.8 | 0.57 | 139.19999 | 143 | 138 | 432396 |
| 1717000200 | 140.6 | -3.4 | -2.36 | 150 | 150 | 139.8 | 454953 |
| 1716913800 | 144 | -1.8 | -1.23 | 145.8 | 147.6 | 140.6 | 405258 |
| 1716568200 | 145.8 | 7.2 | 5.19 | 138.4 | 145.8 | 138.19999 | 334085 |
| 1716481800 | 138.6 | 1.6 | 1.17 | 137.19999 | 139 | 137.19999 | 334718 |
| 1716395400 | 137 | -1 | -0.72 | 138.19999 | 138.19999 | 136.19999 | 889916 |
| 1716309000 | 138 | 3 | 2.22 | 137.4 | 139.8 | 134.8 | 1408175 |
| 1716222600 | 135 | 0 | 0.00 | 134.8 | 137.8 | 134.8 | 440912 |
| 1715963400 | 135 | -0.6 | -0.44 | 136 | 136 | 135 | 266968 |
| 1715877000 | 135.6 | -1 | -0.73 | 136 | 137.6 | 135.6 | 406246 |
| 1715790600 | 136.6 | 1.6 | 1.19 | 136 | 136.6 | 134.6 | 619151 |
| 1715704200 | 135 | -0.6 | -0.44 | 135.6 | 136.8 | 134.19999 | 943583 |
| 1715617800 | 135.6 | -0.4 | -0.29 | 138.19999 | 138.19999 | 134.8 | 605442 |
| 1715358600 | 136 | -0.8 | -0.58 | 138 | 138.4 | 135 | 1016483 |
| 1715272200 | 136.8 | 1.4 | 1.03 | 133.4 | 137 | 133.4 | 426158 |
| 1715185800 | 135.4 | 4.2 | 3.20 | 131.6 | 135.4 | 130.19999 | 752527 |
| 1715099400 | 131.19999 | -1 | -0.76 | 138 | 138 | 131 | 527752 |
| 1714753800 | 132.19999 | 0.8 | 0.61 | 135 | 135 | 131.6 | 542975 |
| 1714667400 | 131.4 | -1.4 | -1.05 | 138 | 138 | 131.4 | 791288 |
| 1714581000 | 132.8 | -2.8 | -2.06 | 136 | 136 | 132.6 | 445806 |
| 1714494600 | 135.6 | -0.4 | -0.29 | 133.19999 | 137.4 | 133.19999 | 1304480 |
| 1714408200 | 136 | 1.6 | 1.19 | 133.8 | 136 | 131.4 | 434123 |
| 1714149000 | 134.4 | 6.6 | 5.16 | 129.6 | 137.19999 | 129 | 1178879 |
| 1714062600 | 127.8 | 0.8 | 0.63 | 127.6 | 131.8 | 125.4 | 1346358 |
| 1713976200 | 127 | -0.8 | -0.63 | 129.6 | 129.6 | 126.6 | 478309 |
| 1713889800 | 127.8 | 2.6 | 2.08 | 126 | 128.8 | 126 | 551982 |
| 1713803400 | 125.2 | 3 | 2.45 | 123 | 125.4 | 122.6 | 376560 |
| 1713544200 | 122.2 | -0.8 | -0.65 | 122.4 | 122.8 | 121.4 | 276761 |
| 1713457800 | 123 | 0 | 0.00 | 121.2 | 125.8 | 120.8 | 520123 |
| 1713371400 | 123 | -0.2 | -0.16 | 123 | 125.2 | 123 | 327658 |
| 1713285000 | 123.2 | -0.6 | -0.48 | 123 | 123.6 | 121.8 | 1375795 |
| 1713198600 | 123.8 | -0.6 | -0.48 | 127.2 | 127.2 | 122 | 350402 |
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
