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 | 4 | 2.57152041144 | 155.55 | 161.35 | 152.75 | 14120686 | 157.7830331 | DE |
| 4 | 16.5 | 11.5344285215 | 143.05 | 161.35 | 143 | 13177921 | 154.6148816 | DE |
| 12 | 18.25 | 12.9157820241 | 141.3 | 161.35 | 139.6 | 12442171 | 149.09417742 | DE |
| 26 | 12.35 | 8.38994565217 | 147.2 | 161.35 | 129.45 | 13360638 | 143.04128763 | DE |
| 52 | 44.75 | 38.9808362369 | 114.8 | 161.35 | 102.3 | 14016308 | 132.51496928 | DE |
| 156 | -5.1 | -3.09747950197 | 164.65 | 185 | 80.8 | 15652275 | 129.41044504 | DE |
| 260 | -15.35 | -8.7764436821 | 174.9 | 237.6 | 80.8 | 16106183 | 140.28412827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 159.65 | 0.75 | 0.47 | 160 | 161.35 | 159.3 | 14499953 |
| 1722011400 | 158.9 | 2.4 | 1.53 | 156.69999 | 159.9 | 156.25 | 20596384 |
| 1721925000 | 156.5 | -0.1 | -0.06 | 154.15 | 156.5 | 152.75 | 11638701 |
| 1721838600 | 156.6 | 0.6 | 0.38 | 154.65 | 156.65 | 154.35 | 12357600 |
| 1721752200 | 156 | 0.45 | 0.29 | 155.55 | 156.19999 | 154.4 | 11510792 |
| 1721665800 | 155.55 | -0.5 | -0.32 | 156.9 | 157.4 | 155.55 | 11876386 |
| 1721406600 | 156.05 | -0.15 | -0.10 | 155.8 | 157.69999 | 154.9 | 6591981 |
| 1721320200 | 156.19999 | 0.25 | 0.16 | 157.05 | 158.35 | 156.19999 | 9208165 |
| 1721233800 | 155.94999 | -1.1 | -0.70 | 156.94999 | 157.1 | 155.35 | 11423452 |
| 1721147400 | 157.05 | 0.35 | 0.22 | 155.6 | 157.15 | 155.44999 | 5297581 |
| 1721061000 | 156.69999 | -0.35 | -0.22 | 156.05 | 158.05 | 155.25 | 25189287 |
| 1720801800 | 157.05 | 2.55 | 1.65 | 155.3 | 157.4 | 154.25 | 19611723 |
| 1720715400 | 154.5 | 2.85 | 1.88 | 152.55 | 154.75 | 150.5 | 12417204 |
| 1720629000 | 151.65 | 0.95 | 0.63 | 151.35 | 151.69999 | 149 | 7399170 |
| 1720542600 | 150.69999 | -3.7 | -2.40 | 155.44999 | 155.6 | 150.3 | 15667272 |
| 1720456200 | 154.4 | 1.4 | 0.92 | 153.05 | 154.9 | 153 | 14025953 |
| 1720197000 | 153 | 4.2 | 2.82 | 150 | 155.5 | 149.94999 | 22796051 |
| 1720110600 | 148.8 | 1.3 | 0.88 | 148.3 | 149.55 | 148.15 | 6029196 |
| 1720024200 | 147.5 | 2.85 | 1.97 | 145.35 | 147.85 | 145.3 | 8993922 |
| 1719937800 | 144.65 | 0.85 | 0.59 | 143.05 | 145.35 | 143 | 16427654 |
| 1719851400 | 143.8 | 1.65 | 1.16 | 143.69999 | 146.05 | 143.65 | 22943185 |
| 1719592200 | 142.15 | 0.35 | 0.25 | 142.8 | 142.9 | 141.5 | 9526562 |
| 1719505800 | 141.8 | -0.35 | -0.25 | 142.69999 | 143.1 | 141.75 | 6058594 |
| 1719419400 | 142.15 | -1.55 | -1.08 | 144.5 | 144.85 | 141.65 | 11992480 |
| 1719333000 | 143.69999 | -0.3 | -0.21 | 144 | 144.3 | 142.65 | 7723951 |
| 1719246600 | 144 | 0 | 0.00 | 144 | 145.3 | 142.9 | 8319238 |
| 1718987400 | 144 | -0.6 | -0.41 | 145.44999 | 145.6 | 143.75 | 20925552 |
| 1718901000 | 144.6 | 0.85 | 0.59 | 143.94999 | 145.9 | 143.94999 | 12027096 |
| 1718814600 | 143.75 | -3.65 | -2.48 | 147.55 | 147.85 | 143.35 | 13087947 |
| 1718728200 | 147.4 | -1.25 | -0.84 | 150.4 | 150.65 | 147.4 | 11154355 |
| 1718641800 | 148.65 | 0.35 | 0.24 | 149.55 | 151.35 | 148.65 | 8041135 |
| 1718382600 | 148.3 | -1.3 | -0.87 | 150.1 | 150.1 | 146.5 | 9975345 |
| 1718296200 | 149.6 | -2.8 | -1.84 | 151.6 | 152.15 | 148.8 | 8944182 |
| 1718209800 | 152.4 | 4.15 | 2.80 | 149.3 | 152.94999 | 148.1 | 17773674 |
| 1718123400 | 148.25 | -1.35 | -0.90 | 150.8 | 152.4 | 148.19999 | 8545465 |
| 1718037000 | 149.6 | -0.05 | -0.03 | 148.1 | 150.35 | 148.1 | 8977160 |
| 1717777800 | 149.65 | -2.5 | -1.64 | 152.5 | 153.4 | 149.55 | 6913209 |
| 1717691400 | 152.15 | 0.85 | 0.56 | 151.4 | 152.65 | 150.4 | 9001556 |
| 1717605000 | 151.3 | 1.5 | 1.00 | 151.65 | 153 | 149.9 | 9493668 |
| 1717518600 | 149.8 | 1.05 | 0.71 | 148.44999 | 150.5 | 147.55 | 6745576 |
| 1717432200 | 148.75 | 1.6 | 1.09 | 149.19999 | 150 | 147.75 | 7226609 |
| 1717173000 | 147.15 | 0.95 | 0.65 | 145.94999 | 147.3 | 145.4 | 38560204 |
| 1717086600 | 146.19999 | 1.4 | 0.97 | 144.44999 | 147.35 | 144.44999 | 8771105 |
| 1717000200 | 144.8 | -1.9 | -1.30 | 146.4 | 147.65 | 144.75 | 16927389 |
| 1716913800 | 146.69999 | -2.2 | -1.48 | 149 | 149.19999 | 146.5 | 7452139 |
| 1716568200 | 148.9 | 1.1 | 0.74 | 146.15 | 149.4 | 146.15 | 6249765 |
| 1716481800 | 147.8 | 2.75 | 1.90 | 145.25 | 147.8 | 144.5 | 9412463 |
| 1716395400 | 145.05 | -1.9 | -1.29 | 145.1 | 145.35 | 143.25 | 11804174 |
| 1716309000 | 146.94999 | -2.1 | -1.41 | 147.94999 | 148.75 | 146.25 | 6886672 |
| 1716222600 | 149.05 | -0.3 | -0.20 | 149.3 | 150.75 | 148.3 | 6008912 |
| 1715963400 | 149.35 | 0.45 | 0.30 | 148.05 | 149.6 | 147.94999 | 8781030 |
| 1715877000 | 148.9 | 1.75 | 1.19 | 147.4 | 148.9 | 146.6 | 11791170 |
| 1715790600 | 147.15 | 4.15 | 2.90 | 143.44999 | 147.15 | 142.44999 | 16643822 |
| 1715704200 | 143 | -0.2 | -0.14 | 143.15 | 143.44999 | 140.8 | 20519476 |
| 1715617800 | 143.19999 | -1.1 | -0.76 | 144.3 | 144.8 | 142.9 | 17390341 |
| 1715358600 | 144.3 | 1.1 | 0.77 | 143.9 | 145.55 | 143.85 | 15650005 |
| 1715272200 | 143.19999 | 2.4 | 1.70 | 140.8 | 143.65 | 140.25 | 13448117 |
| 1715185800 | 140.8 | -0.6 | -0.42 | 141.5 | 141.6 | 140 | 11521814 |
| 1715099400 | 141.4 | 2.2 | 1.58 | 141.3 | 141.65 | 139.6 | 17314505 |
| 1714753800 | 139.19999 | 5.5 | 4.11 | 134.55 | 139.19999 | 133.85 | 12251301 |
| 1714667400 | 133.69999 | 3.15 | 2.41 | 131.9 | 133.8 | 131.4 | 7850959 |
| 1714581000 | 130.55 | -1.35 | -1.02 | 132.25 | 133.15 | 130.55 | 33754211 |
| 1714494600 | 131.9 | -3.1 | -2.30 | 135.4 | 135.5 | 131.8 | 14701963 |
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
