We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.6 | 5.23160762943 | 183.5 | 195.4 | 183.5 | 1803715 | 189.86322705 | DE |
| 4 | 11.2 | 6.15722924684 | 181.9 | 195.4 | 178 | 2270411 | 184.75302379 | DE |
| 12 | 10.3 | 5.63457330416 | 182.8 | 195.4 | 164.6 | 2643733 | 179.60342903 | DE |
| 26 | 18 | 10.2798400914 | 175.1 | 195.4 | 164.6 | 3020540 | 181.41669299 | DE |
| 52 | 33.7 | 21.1417816813 | 159.4 | 195.4 | 138 | 2740518 | 170.27100147 | DE |
| 156 | 50.1 | 35.034965035 | 143 | 199 | 118.9 | 3163224 | 158.06062664 | DE |
| 260 | 55.2 | 40.0290065265 | 137.9 | 199 | 97 | 2998539 | 150.23359594 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 194 | 3.9 | 2.05 | 185.6 | 194.6 | 185.6 | 1839095 |
| 1721925000 | 190.1 | 1.2 | 0.64 | 185 | 190.3 | 185 | 1571231 |
| 1721838600 | 188.9 | 0.4 | 0.21 | 191.8 | 191.8 | 186.6 | 1897447 |
| 1721752200 | 188.5 | 0.5 | 0.27 | 194 | 194 | 186.6 | 1523591 |
| 1721665800 | 188 | 0 | 0.00 | 183.5 | 190.6 | 183.5 | 2187211 |
| 1721406600 | 188 | 0 | 0.00 | 184.1 | 190 | 184.1 | 1498867 |
| 1721320200 | 188 | 1.5 | 0.80 | 186 | 189.7 | 186 | 1626527 |
| 1721233800 | 186.5 | -1 | -0.53 | 184 | 188.5 | 184 | 1527565 |
| 1721147400 | 187.5 | 1.5 | 0.81 | 183.2 | 187.6 | 183.2 | 1702235 |
| 1721061000 | 186 | -2.5 | -1.33 | 182.8 | 187.9 | 182.8 | 1837294 |
| 1720801800 | 188.5 | 0.4 | 0.21 | 189.8 | 189.8 | 186.7 | 1509531 |
| 1720715400 | 188.1 | 3.1 | 1.68 | 188.8 | 188.8 | 184.1 | 1695482 |
| 1720629000 | 185 | 4.7 | 2.61 | 182.3 | 185.3 | 180.9 | 3536586 |
| 1720542600 | 180.3 | -1.4 | -0.77 | 186.3 | 186.3 | 179.5 | 3823161 |
| 1720456200 | 181.7 | -1.4 | -0.76 | 183 | 183.4 | 181.7 | 2629796 |
| 1720197000 | 183.1 | 1.2 | 0.66 | 182.7 | 185 | 182.6 | 3817467 |
| 1720110600 | 181.9 | 0.5 | 0.28 | 181.9 | 183.8 | 181.8 | 1541660 |
| 1720024200 | 181.4 | 2.2 | 1.23 | 179.6 | 181.9 | 178.6 | 4026121 |
| 1719937800 | 179.2 | -1.4 | -0.78 | 180 | 180.7 | 178 | 3917139 |
| 1719851400 | 180.6 | 0.9 | 0.50 | 181.9 | 184.7 | 180.1 | 1700212 |
| 1719592200 | 179.7 | -0.5 | -0.28 | 181.1 | 181.8 | 179.1 | 4326038 |
| 1719505800 | 180.2 | 7.4 | 4.28 | 177.3 | 187.1 | 177.2 | 10020105 |
| 1719419400 | 172.8 | -0.3 | -0.17 | 173.1 | 174.3 | 171.6 | 2794666 |
| 1719333000 | 173.1 | -2.8 | -1.59 | 171.6 | 175.5 | 171.6 | 3941781 |
| 1719246600 | 175.9 | 3.8 | 2.21 | 171.4 | 175.9 | 171.4 | 2468827 |
| 1718987400 | 172.1 | -0.1 | -0.06 | 171 | 172.8 | 170.3 | 7389801 |
| 1718901000 | 172.2 | 1.9 | 1.12 | 169.7 | 172.2 | 169.7 | 2132336 |
| 1718814600 | 170.3 | -1.4 | -0.82 | 173.9 | 173.9 | 170.3 | 2051041 |
| 1718728200 | 171.7 | 2.8 | 1.66 | 173.1 | 173.1 | 169.7 | 3394368 |
| 1718641800 | 168.9 | -1.5 | -0.88 | 164.6 | 170.7 | 164.6 | 3103074 |
| 1718382600 | 170.4 | 0.1 | 0.06 | 170.8 | 171.2 | 167.8 | 2108905 |
| 1718296200 | 170.3 | -2.1 | -1.22 | 171.4 | 172.3 | 169.5 | 2468955 |
| 1718209800 | 172.4 | 0.2 | 0.12 | 170 | 173.2 | 170 | 2672466 |
| 1718123400 | 172.2 | -0.9 | -0.52 | 172.7 | 174.3 | 171.6 | 2400674 |
| 1718037000 | 173.1 | -1.7 | -0.97 | 171.4 | 174.3 | 171.4 | 2168508 |
| 1717777800 | 174.8 | -1.8 | -1.02 | 172.9 | 177 | 172.9 | 1290256 |
| 1717691400 | 176.6 | 0.1 | 0.06 | 179.7 | 179.7 | 176.6 | 1981309 |
| 1717605000 | 176.5 | -1.1 | -0.62 | 179.2 | 179.2 | 175.2 | 1341080 |
| 1717518600 | 177.6 | -1.8 | -1.00 | 175.2 | 179 | 175.2 | 1936535 |
| 1717432200 | 179.4 | 1.4 | 0.79 | 177.7 | 180.1 | 177.7 | 2092669 |
| 1717173000 | 178 | 1.7 | 0.96 | 177.2 | 178.4 | 176.2 | 5041103 |
| 1717086600 | 176.3 | 0.6 | 0.34 | 178.5 | 178.5 | 175.9 | 1973577 |
| 1717000200 | 175.7 | -0.1 | -0.06 | 175.6 | 177 | 175.2 | 2764574 |
| 1716913800 | 175.8 | -6.3 | -3.46 | 179.4 | 181.7 | 175.6 | 2347091 |
| 1716568200 | 182.1 | 1.1 | 0.61 | 179.8 | 182.1 | 179 | 4491757 |
| 1716481800 | 181 | -0.6 | -0.33 | 184.5 | 184.5 | 181 | 1659088 |
| 1716395400 | 181.6 | 0.6 | 0.33 | 183.2 | 183.2 | 179.3 | 3070369 |
| 1716309000 | 181 | -2.8 | -1.52 | 179.6 | 183.5 | 179.5 | 1417778 |
| 1716222600 | 183.8 | 1.2 | 0.66 | 183.1 | 184.8 | 182.7 | 1165685 |
| 1715963400 | 182.6 | 1 | 0.55 | 182.9 | 183.1 | 180.2 | 2205934 |
| 1715877000 | 181.6 | -3.4 | -1.84 | 180.5 | 185.9 | 179.5 | 2813239 |
| 1715790600 | 185 | -0.1 | -0.05 | 187 | 187 | 184.6 | 1504180 |
| 1715704200 | 185.1 | 1.5 | 0.82 | 187.2 | 187.2 | 183.3 | 5281535 |
| 1715617800 | 183.6 | -1.1 | -0.60 | 180.1 | 185.4 | 180.1 | 2023463 |
| 1715358600 | 184.7 | 2.3 | 1.26 | 182.3 | 184.8 | 182.3 | 1524934 |
| 1715272200 | 182.4 | -0.8 | -0.44 | 187.2 | 187.2 | 181 | 2005599 |
| 1715185800 | 183.2 | 0.8 | 0.44 | 182.3 | 183.9 | 181.8 | 2810649 |
| 1715099400 | 182.4 | 1.1 | 0.61 | 182.8 | 183.4 | 181.7 | 1744325 |
| 1714753800 | 181.3 | -1 | -0.55 | 178.8 | 182.4 | 178.8 | 3768485 |
| 1714667400 | 182.3 | 0.3 | 0.16 | 182.5 | 183.3 | 179.7 | 2633691 |
| 1714581000 | 182 | -1.2 | -0.66 | 185 | 185 | 181.8 | 1670871 |
| 1714494600 | 183.2 | -1.1 | -0.60 | 184 | 185.4 | 183.2 | 2495219 |
| 1714408200 | 184.3 | 2.4 | 1.32 | 183.5 | 185.5 | 182.2 | 2490417 |
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
