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 | 13 | 8.75420875421 | 148.5 | 169.3 | 146.6 | 2701336 | 157.95671075 | DE |
| 4 | 8.9 | 5.83224115334 | 152.6 | 169.3 | 136.6 | 2641085 | 151.823069 | DE |
| 12 | 19.5 | 13.7323943662 | 142 | 169.3 | 136.6 | 1957584 | 150.29889697 | DE |
| 26 | 38.1 | 30.8752025932 | 123.4 | 169.3 | 121.5 | 1775110 | 143.86483631 | DE |
| 52 | 62.15 | 62.5566180171 | 99.35 | 169.3 | 93.55 | 2062735 | 125.15200638 | DE |
| 156 | 13.75 | 9.3062605753 | 147.75 | 169.3 | 71.2 | 2940857 | 112.08610814 | DE |
| 260 | -2.65 | -1.61437709412 | 164.15 | 174.95 | 71.2 | 3679559 | 129.01995498 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 161.5 | -0.7 | -0.43 | 165 | 165 | 161.4 | 1288103 |
| 1737653400 | 162.19999 | 0.2 | 0.12 | 165 | 165 | 160.19999 | 1462496 |
| 1737567000 | 162 | 3.3 | 2.08 | 164.1 | 169.3 | 159.9 | 3365641 |
| 1737480600 | 158.69999 | 4.4 | 2.85 | 153 | 159.19999 | 153 | 2389989 |
| 1737394200 | 154.3 | -0.5 | -0.32 | 154.6 | 155.5 | 152.5 | 3478709 |
| 1737135000 | 154.8 | 6.9 | 4.67 | 148.5 | 154.8 | 146.6 | 2809847 |
| 1737048600 | 147.9 | 4.1 | 2.85 | 146.4 | 147.9 | 142.19999 | 2991935 |
| 1736962200 | 143.8 | 4.4 | 3.16 | 141.4 | 143.8 | 140.69999 | 2689345 |
| 1736875800 | 139.4 | -0.6 | -0.43 | 136.6 | 140.9 | 136.6 | 1293300 |
| 1736789400 | 140 | -1.6 | -1.13 | 142.19999 | 142.4 | 139.19999 | 2039639 |
| 1736530200 | 141.6 | -4.2 | -2.88 | 149.19999 | 149.19999 | 141.4 | 1147321 |
| 1736443800 | 145.8 | 3.1 | 2.17 | 146.1 | 146.19999 | 141.3 | 1927483 |
| 1736357400 | 142.69999 | -6.5 | -4.36 | 150.1 | 150.19999 | 142.69999 | 1196067 |
| 1736271000 | 149.19999 | -5.6 | -3.62 | 157 | 157 | 149.19999 | 1387001 |
| 1736184600 | 154.8 | 2.7 | 1.78 | 149.8 | 156.8 | 149.8 | 1900000 |
| 1735925400 | 152.1 | -1 | -0.65 | 149.4 | 152.6 | 149.4 | 1153091 |
| 1735839000 | 153.1 | -1.1 | -0.71 | 157 | 157 | 150.8 | 17097882 |
| 1735666200 | 154.19999 | 3.5 | 2.32 | 150.3 | 154.6 | 149.3 | 580172 |
| 1735579800 | 150.69999 | -1.4 | -0.92 | 152.3 | 152.4 | 149.4 | 714259 |
| 1735320600 | 152.1 | -1.7 | -1.11 | 152.6 | 153.1 | 151.6 | 556439 |
| 1735061400 | 153.8 | 3.3 | 2.19 | 151.1 | 153.8 | 150.8 | 326923 |
| 1734975000 | 150.5 | -1.5 | -0.99 | 148.3 | 151.6 | 148.3 | 833485 |
| 1734715800 | 152 | 1.5 | 1.00 | 149.4 | 152 | 148 | 5242598 |
| 1734629400 | 150.5 | -0.4 | -0.27 | 147.3 | 150.5 | 146.69999 | 2245951 |
| 1734543000 | 150.9 | -2.6 | -1.69 | 151.9 | 153.9 | 148.4 | 1065795 |
| 1734456600 | 153.5 | -1.9 | -1.22 | 154.1 | 155.5 | 150.69999 | 6373471 |
| 1734370200 | 155.4 | 1 | 0.65 | 150.69999 | 155.4 | 150.69999 | 1005874 |
| 1734111000 | 154.4 | -0.2 | -0.13 | 153.69999 | 155.8 | 153.1 | 471548 |
| 1734024600 | 154.6 | -0.4 | -0.26 | 154.8 | 156 | 153.8 | 481976 |
| 1733938200 | 155 | 1.2 | 0.78 | 153.6 | 155.1 | 152.3 | 2552172 |
| 1733851800 | 153.8 | -1 | -0.65 | 158.3 | 158.3 | 151.1 | 1085486 |
| 1733765400 | 154.8 | -0.4 | -0.26 | 155.8 | 156.19999 | 154.3 | 775852 |
| 1733506200 | 155.19999 | 0.1 | 0.06 | 155.8 | 155.8 | 153 | 699267 |
| 1733419800 | 155.1 | 0.8 | 0.52 | 154.5 | 155.1 | 153.1 | 751312 |
| 1733333400 | 154.3 | 0.6 | 0.39 | 156.69999 | 156.69999 | 152.69999 | 1037994 |
| 1733247000 | 153.69999 | 3.8 | 2.54 | 149.9 | 156.1 | 149.6 | 2489859 |
| 1733160600 | 149.9 | 0 | 0.00 | 152.9 | 152.9 | 147.9 | 1176317 |
| 1732901400 | 149.9 | 3.6 | 2.46 | 149.3 | 149.9 | 145.6 | 8607655 |
| 1732815000 | 146.3 | 0.2 | 0.14 | 148.4 | 148.4 | 143.5 | 956882 |
| 1732728600 | 146.1 | 4.9 | 3.47 | 138.4 | 146.1 | 138.4 | 2098289 |
| 1732642200 | 141.19999 | -3.8 | -2.62 | 145.9 | 145.9 | 141.19999 | 497621 |
| 1732555800 | 145 | 0 | 0.00 | 145 | 146.4 | 144.3 | 1570035 |
| 1732296600 | 145 | 2.5 | 1.75 | 144.9 | 145.3 | 142.8 | 991237 |
| 1732210200 | 142.5 | 1 | 0.71 | 144.9 | 144.9 | 140 | 569485 |
| 1732123800 | 141.5 | -0.9 | -0.63 | 141.69999 | 142.9 | 141 | 885531 |
| 1732037400 | 142.4 | -0.7 | -0.49 | 145.8 | 145.8 | 140.8 | 1219453 |
| 1731951000 | 143.1 | -0.9 | -0.63 | 144.1 | 144.1 | 142 | 881221 |
| 1731691800 | 144 | 0.3 | 0.21 | 140.19999 | 144.3 | 140.19999 | 1882266 |
| 1731605400 | 143.69999 | -0.3 | -0.21 | 144.5 | 145.19999 | 142.1 | 884702 |
| 1731519000 | 144 | -0.9 | -0.62 | 144.5 | 146.3 | 142.6 | 733843 |
| 1731432600 | 144.9 | 0.4 | 0.28 | 143.1 | 146.1 | 142.1 | 1858241 |
| 1731346200 | 144.5 | -0.6 | -0.41 | 145.3 | 146.3 | 144.1 | 2007620 |
| 1731087000 | 145.1 | -0.6 | -0.41 | 147.69999 | 147.69999 | 144 | 654029 |
| 1731000600 | 145.69999 | 0.6 | 0.41 | 141.6 | 147.1 | 141.6 | 1491148 |
| 1730914200 | 145.1 | 0.4 | 0.28 | 146.6 | 146.6 | 143.1 | 1439863 |
| 1730827800 | 144.69999 | 0.2 | 0.14 | 146.6 | 146.6 | 144.5 | 1612149 |
| 1730741400 | 144.5 | 0.5 | 0.35 | 144.19999 | 145.9 | 143.9 | 1808413 |
| 1730482200 | 144 | 0.6 | 0.42 | 142 | 144.6 | 142 | 1102440 |
| 1730395800 | 143.4 | -0.3 | -0.21 | 143.9 | 143.9 | 142 | 1407100 |
| 1730309400 | 143.69999 | -1.4 | -0.96 | 141.9 | 145.9 | 141.9 | 5135398 |
| 1730223000 | 145.1 | -2.6 | -1.76 | 144.9 | 148 | 144.69999 | 2433822 |
| 1730136600 | 147.69999 | 1 | 0.68 | 143.6 | 149.1 | 143.6 | 1143121 |
| 1729873800 | 146.69999 | 1.8 | 1.24 | 142.1 | 147.19999 | 142.1 | 1105813 |
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
