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 | -4.6 | -2.42360379347 | 189.8 | 190.6 | 181.4 | 187464 | 185.87825908 | DE |
| 4 | -9.8 | -5.02564102564 | 195 | 195 | 173.4 | 281642 | 183.39530382 | DE |
| 12 | 43.4 | 30.6064880113 | 141.8 | 203 | 134 | 631011 | 171.15557042 | DE |
| 26 | 58.2 | 45.8267716535 | 127 | 203 | 125 | 624825 | 152.76517435 | DE |
| 52 | 58 | 45.5974842767 | 127.2 | 203 | 112.4 | 591632 | 139.51429193 | DE |
| 156 | 96.8 | 109.502262443 | 88.4 | 203 | 88 | 649959 | 130.0532915 | DE |
| 260 | 125.2 | 208.666666667 | 60 | 203 | 38.5 | 497031 | 119.8807528 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 185.2 | 1.4 | 0.76 | 186.6 | 186.6 | 183.2 | 94225 |
| 1721320200 | 183.8 | -2.2 | -1.18 | 188 | 188 | 183.4 | 65036 |
| 1721233800 | 186 | -1 | -0.53 | 189.8 | 190.6 | 184.4 | 124469 |
| 1721147400 | 187 | 0 | 0.00 | 190.2 | 190.2 | 185.8 | 158096 |
| 1721061000 | 187 | 3.8 | 2.07 | 184 | 189.4 | 181.4 | 400549 |
| 1720801800 | 183.2 | -4.6 | -2.45 | 189.8 | 189.8 | 183.2 | 189170 |
| 1720715400 | 187.8 | 4.4 | 2.40 | 180 | 189.4 | 180 | 426905 |
| 1720629000 | 183.4 | 2.4 | 1.33 | 182.2 | 185.4 | 179.8 | 356420 |
| 1720542600 | 181 | -0.2 | -0.11 | 182 | 182.6 | 179.6 | 137367 |
| 1720456200 | 181.2 | 5.2 | 2.95 | 177 | 184 | 177 | 256675 |
| 1720197000 | 176 | -3 | -1.68 | 178 | 179.2 | 175 | 187242 |
| 1720110600 | 179 | 2 | 1.13 | 176 | 180.8 | 175.6 | 284533 |
| 1720024200 | 177 | -1 | -0.56 | 178 | 179.6 | 175 | 596590 |
| 1719937800 | 178 | -0.2 | -0.11 | 176.2 | 178.2 | 173.4 | 330587 |
| 1719851400 | 178.2 | -1.6 | -0.89 | 180 | 187.8 | 176.2 | 456755 |
| 1719592200 | 179.8 | -6.8 | -3.64 | 185 | 187.8 | 179.8 | 322030 |
| 1719505800 | 186.6 | -4.4 | -2.30 | 189.4 | 190.6 | 186.2 | 361620 |
| 1719419400 | 191 | 0 | 0.00 | 184.4 | 191.8 | 184.4 | 414095 |
| 1719333000 | 191 | 1.4 | 0.74 | 189.2 | 191 | 187.8 | 210726 |
| 1719246600 | 189.6 | -1.6 | -0.84 | 184.4 | 191.6 | 184.4 | 140516 |
| 1718987400 | 191.2 | 1.2 | 0.63 | 195 | 195 | 187.8 | 213449 |
| 1718901000 | 190 | -0.2 | -0.11 | 195 | 195 | 188.8 | 412889 |
| 1718814600 | 190.2 | -0.2 | -0.11 | 186 | 191.6 | 186 | 704687 |
| 1718728200 | 190.4 | 0.2 | 0.11 | 190.4 | 192 | 190 | 144539 |
| 1718641800 | 190.2 | 0.2 | 0.11 | 194.4 | 194.4 | 188.8 | 160807 |
| 1718382600 | 190 | -4.2 | -2.16 | 192 | 195 | 188.2 | 600916 |
| 1718296200 | 194.2 | -2.6 | -1.32 | 196.6 | 198.4 | 193.2 | 234504 |
| 1718209800 | 196.8 | 1.6 | 0.82 | 202.5 | 202.5 | 194.6 | 363256 |
| 1718123400 | 195.2 | -0.6 | -0.31 | 196.8 | 201.5 | 194 | 559899 |
| 1718037000 | 195.8 | -2.4 | -1.21 | 196.2 | 199.6 | 195.4 | 366029 |
| 1717777800 | 198.2 | 1.4 | 0.71 | 200 | 200 | 193.8 | 336486 |
| 1717691400 | 196.8 | -3 | -1.50 | 203 | 203 | 196.4 | 222572 |
| 1717605000 | 199.8 | 7.2 | 3.74 | 200 | 202.5 | 194 | 433145 |
| 1717518600 | 192.6 | -0.4 | -0.21 | 192.4 | 194.8 | 190.8 | 298030 |
| 1717432200 | 193 | 1.8 | 0.94 | 195.4 | 195.4 | 190.8 | 619550 |
| 1717173000 | 191.2 | -7.2 | -3.63 | 200 | 200 | 190.6 | 484340 |
| 1717086600 | 198.4 | 8.8 | 4.64 | 189.6 | 199.4 | 186.4 | 1505355 |
| 1717000200 | 189.6 | -0.4 | -0.21 | 185.6 | 193 | 185.6 | 1345032 |
| 1716913800 | 190 | -1 | -0.52 | 193 | 193 | 186.8 | 945605 |
| 1716568200 | 191 | 1 | 0.53 | 192 | 192 | 189 | 1338166 |
| 1716481800 | 190 | 9.6 | 5.32 | 183.6 | 191 | 181.8 | 972001 |
| 1716395400 | 180.4 | -1.6 | -0.88 | 180.2 | 182.8 | 179.4 | 933696 |
| 1716309000 | 182 | 7 | 4.00 | 177.4 | 182 | 174 | 875809 |
| 1716222600 | 175 | 3 | 1.74 | 168 | 177 | 168 | 931914 |
| 1715963400 | 172 | 6.2 | 3.74 | 166.6 | 172 | 164.6 | 622536 |
| 1715877000 | 165.8 | 0.6 | 0.36 | 160 | 167.4 | 160 | 607886 |
| 1715790600 | 165.19999 | 7 | 4.42 | 155 | 167.4 | 155 | 989901 |
| 1715704200 | 158.19999 | 3.2 | 2.06 | 155 | 158.4 | 155 | 991002 |
| 1715617800 | 155 | 1.8 | 1.17 | 153 | 155 | 148.6 | 1061604 |
| 1715358600 | 153.19999 | 1 | 0.66 | 153 | 154 | 151.6 | 1647535 |
| 1715272200 | 152.19999 | 3.8 | 2.56 | 148.4 | 153 | 148.4 | 944238 |
| 1715185800 | 148.4 | 2.4 | 1.64 | 145.4 | 149.4 | 145.4 | 1832006 |
| 1715099400 | 146 | 7 | 5.04 | 140 | 146.19999 | 140 | 2789350 |
| 1714753800 | 139 | 0.4 | 0.29 | 139.8 | 140 | 138.6 | 1879593 |
| 1714667400 | 138.6 | 0.6 | 0.43 | 139.8 | 140 | 137.4 | 1201467 |
| 1714581000 | 138 | 0.2 | 0.15 | 137 | 139 | 136.6 | 717178 |
| 1714494600 | 137.8 | 0.2 | 0.15 | 137.6 | 138.4 | 136.4 | 245733 |
| 1714408200 | 137.6 | 1.8 | 1.33 | 135 | 137.6 | 134.4 | 417463 |
| 1714149000 | 135.8 | -0.6 | -0.44 | 141.8 | 141.8 | 134 | 229067 |
| 1714062600 | 136.4 | -4 | -2.85 | 145 | 145 | 136.19999 | 195221 |
| 1713976200 | 140.4 | 0.8 | 0.57 | 140 | 142.4 | 139.19999 | 372195 |
| 1713889800 | 139.6 | 0.4 | 0.29 | 140 | 140 | 138.8 | 165705 |
| 1713803400 | 139.19999 | 0.8 | 0.58 | 140 | 140 | 137.6 | 267644 |
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
