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 | 7.6 | 4.21753607103 | 180.2 | 192 | 180 | 1583943 | 190.26767891 | DE |
| 4 | 1 | 0.535331905782 | 186.8 | 198 | 180 | 1228161 | 190.10088165 | DE |
| 12 | 2 | 1.0764262648 | 185.8 | 198.4 | 179.4 | 1150616 | 187.85085168 | DE |
| 26 | 22.6 | 13.6803874092 | 165.2 | 198.4 | 155 | 1127949 | 181.39103356 | DE |
| 52 | 52.2 | 38.4955752212 | 135.6 | 198.4 | 130.8 | 1179008 | 166.52934642 | DE |
| 156 | 81 | 75.8426966292 | 106.8 | 198.4 | 90.7 | 1334310 | 131.82543236 | DE |
| 260 | 148.3 | 375.443037975 | 39.5 | 198.4 | 17.86 | 1847537 | 104.37786772 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 187.8 | -2.6 | -1.37 | 189.8 | 190.2 | 187.8 | 404442 |
| 1734715800 | 190.4 | -0.2 | -0.10 | 189.2 | 190.6 | 188 | 3106989 |
| 1734629400 | 190.6 | 0 | 0.00 | 189.6 | 190.6 | 188.8 | 2499175 |
| 1734543000 | 190.6 | 1.6 | 0.85 | 192 | 192 | 187.6 | 1164518 |
| 1734456600 | 189 | 0.4 | 0.21 | 180 | 189 | 180 | 718947 |
| 1734370200 | 188.6 | 0.4 | 0.21 | 180.2 | 189.4 | 180.2 | 430088 |
| 1734111000 | 188.2 | -0.8 | -0.42 | 181.8 | 190.2 | 181.8 | 324555 |
| 1734024600 | 189 | 0 | 0.00 | 180 | 190.2 | 180 | 1184700 |
| 1733938200 | 189 | 4.2 | 2.27 | 193.4 | 193.4 | 183 | 1019950 |
| 1733851800 | 184.8 | -1.2 | -0.65 | 185.4 | 186.6 | 184 | 1479018 |
| 1733765400 | 186 | -1.8 | -0.96 | 187 | 188.2 | 184.8 | 1080355 |
| 1733506200 | 187.8 | -3.2 | -1.68 | 193 | 193 | 186.8 | 494733 |
| 1733419800 | 191 | -1.4 | -0.73 | 185.4 | 193.4 | 185.4 | 1744057 |
| 1733333400 | 192.4 | -1.6 | -0.82 | 191.8 | 194.6 | 191.8 | 820670 |
| 1733247000 | 194 | 0.2 | 0.10 | 195 | 195 | 193.4 | 417719 |
| 1733160600 | 193.8 | -1.8 | -0.92 | 198 | 198 | 193.6 | 735458 |
| 1732901400 | 195.6 | 3.6 | 1.88 | 191.2 | 197.8 | 191.2 | 1896757 |
| 1732815000 | 192 | 0.4 | 0.21 | 189.8 | 193.6 | 189.8 | 1524867 |
| 1732728600 | 191.6 | 3.6 | 1.91 | 188 | 191.8 | 187.4 | 482336 |
| 1732642200 | 188 | -0.4 | -0.21 | 189 | 189.8 | 183.4 | 2184121 |
| 1732555800 | 188.4 | 1 | 0.53 | 186.8 | 189 | 186.8 | 1254211 |
| 1732296600 | 187.4 | 3.2 | 1.74 | 183.8 | 187.4 | 183.8 | 791901 |
| 1732210200 | 184.2 | 1.6 | 0.88 | 181 | 184.4 | 181 | 380029 |
| 1732123800 | 182.6 | 0 | 0.00 | 183.8 | 186.6 | 181.8 | 487021 |
| 1732037400 | 182.6 | 1.2 | 0.66 | 180 | 183.6 | 180 | 1001548 |
| 1731951000 | 181.4 | 1 | 0.55 | 182 | 182.6 | 180 | 945210 |
| 1731691800 | 180.4 | -8.6 | -4.55 | 188.4 | 189 | 180 | 2678919 |
| 1731605400 | 189 | 1.2 | 0.64 | 191.8 | 198.4 | 182.6 | 1663856 |
| 1731519000 | 187.8 | -3.2 | -1.68 | 193 | 193 | 186.8 | 582126 |
| 1731432600 | 191 | -0.2 | -0.10 | 190.6 | 191.2 | 188.8 | 724878 |
| 1731346200 | 191.2 | 2.8 | 1.49 | 194.6 | 194.6 | 189.4 | 510145 |
| 1731087000 | 188.4 | -1 | -0.53 | 184 | 190.2 | 184 | 678155 |
| 1731000600 | 189.4 | 0.4 | 0.21 | 188 | 190.6 | 188 | 1064057 |
| 1730914200 | 189 | -1 | -0.53 | 195 | 195 | 189 | 641446 |
| 1730827800 | 190 | 1.2 | 0.64 | 189.8 | 191.4 | 189 | 614327 |
| 1730741400 | 188.8 | -0.6 | -0.32 | 195 | 195 | 188.8 | 678526 |
| 1730482200 | 189.4 | 1 | 0.53 | 189.8 | 189.8 | 187.2 | 2014373 |
| 1730395800 | 188.4 | -1.4 | -0.74 | 193 | 193 | 187 | 1471838 |
| 1730309400 | 189.8 | 0.4 | 0.21 | 185 | 192.6 | 185 | 1002656 |
| 1730223000 | 189.4 | -0.8 | -0.42 | 186.8 | 190.4 | 186.8 | 1140473 |
| 1730136600 | 190.2 | 0.2 | 0.11 | 192 | 192 | 189 | 1138267 |
| 1729873800 | 190 | 0.2 | 0.11 | 189.8 | 191.2 | 188.6 | 713185 |
| 1729787400 | 189.8 | 0 | 0.00 | 190.6 | 191 | 188.8 | 734812 |
| 1729701000 | 189.8 | -2.4 | -1.25 | 191.4 | 192.4 | 189.6 | 754082 |
| 1729614600 | 192.2 | 0.8 | 0.42 | 195 | 195 | 190.4 | 665876 |
| 1729528200 | 191.4 | -1.2 | -0.62 | 192.6 | 193 | 190.6 | 609029 |
| 1729269000 | 192.6 | -1 | -0.52 | 195 | 195 | 190.8 | 1580464 |
| 1729182600 | 193.6 | 2.2 | 1.15 | 191.4 | 193.6 | 190 | 1812113 |
| 1729096200 | 191.4 | 6.4 | 3.46 | 185.8 | 192 | 184.6 | 1882594 |
| 1729009800 | 185 | 0.8 | 0.43 | 185 | 185.2 | 183.8 | 4562420 |
| 1728923400 | 184.2 | 0.2 | 0.11 | 185 | 185.6 | 184 | 705660 |
| 1728664200 | 184 | 0 | 0.00 | 184 | 184 | 183 | 846514 |
| 1728577800 | 184 | 1.4 | 0.77 | 184 | 186.2 | 183.4 | 1388428 |
| 1728491400 | 182.6 | 2.6 | 1.44 | 181 | 183.8 | 180.8 | 859076 |
| 1728405000 | 180 | -1.6 | -0.88 | 180.6 | 181.8 | 179.8 | 1609351 |
| 1728318600 | 181.6 | -0.8 | -0.44 | 183 | 183.4 | 180.4 | 651216 |
| 1728059400 | 182.4 | 0.6 | 0.33 | 185 | 185 | 180.8 | 316871 |
| 1727973000 | 181.8 | 2.2 | 1.22 | 182 | 182 | 179.8 | 1222984 |
| 1727886600 | 179.6 | -2.6 | -1.43 | 180.2 | 182.8 | 179.4 | 476006 |
| 1727800200 | 182.2 | -1.2 | -0.65 | 183.4 | 184.2 | 181.4 | 1220323 |
| 1727713800 | 183.4 | -2.4 | -1.29 | 185.8 | 186 | 182.6 | 2011726 |
| 1727454600 | 185.8 | 1.4 | 0.76 | 185.4 | 185.8 | 184 | 663018 |
| 1727368200 | 184.4 | 2.2 | 1.21 | 184 | 185 | 182.6 | 776422 |
| 1727281800 | 182.2 | 0 | 0.00 | 182.2 | 184.8 | 181.6 | 2937313 |
| 1727195400 | 182.2 | 1.4 | 0.77 | 181.8 | 182.2 | 179 | 625029 |
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
