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 | 3.1 | 2.08333333333 | 148.8 | 162.3 | 147.6 | 969253 | 153.91893366 | DE |
| 4 | -18.1 | -10.6470588235 | 170 | 172.8 | 147.6 | 1301512 | 158.47175685 | DE |
| 12 | -34.6 | -18.5522788204 | 186.5 | 195 | 147.6 | 1428382 | 166.55263285 | DE |
| 26 | -59.7 | -28.213610586 | 211.6 | 242.4 | 147.6 | 1572674 | 193.17124658 | DE |
| 52 | -70.7 | -31.7610062893 | 222.6 | 396.2 | 147.6 | 1607216 | 249.38625336 | DE |
| 156 | -1784.1 | -92.1539256198 | 1936 | 2262 | 86.04 | 1286664 | 369.86165759 | DE |
| 260 | -19948.1 | -99.244278607 | 20100 | 22000 | 86.04 | 4001505 | 1441.44796566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 151.19999 | -3 | -1.95 | 152.5 | 155.19999 | 149.6 | 855687 |
| 1713976200 | 154.19999 | -2.8 | -1.78 | 158.5 | 159.6 | 153.8 | 1704718 |
| 1713889800 | 157 | 2 | 1.29 | 155.1 | 157.1 | 153.6 | 768892 |
| 1713803400 | 155 | 3.1 | 2.04 | 154.8 | 155.19999 | 150.19999 | 819698 |
| 1713544200 | 151.9 | 0.9 | 0.60 | 148.8 | 152.4 | 147.6 | 697268 |
| 1713457800 | 151 | 0 | 0.00 | 152.4 | 154.6 | 149.5 | 2055919 |
| 1713371400 | 151 | -3.9 | -2.52 | 150.5 | 156 | 150.5 | 909404 |
| 1713285000 | 154.9 | -3 | -1.90 | 155.6 | 157.4 | 150.5 | 1782934 |
| 1713198600 | 157.9 | -0.4 | -0.25 | 156.69999 | 163.9 | 156.69999 | 1320324 |
| 1712939400 | 158.3 | -1.5 | -0.94 | 161.4 | 163.6 | 157.3 | 2154075 |
| 1712853000 | 159.8 | -4.6 | -2.80 | 163 | 164.69999 | 159.3 | 1324574 |
| 1712766600 | 164.4 | -2.9 | -1.73 | 169.3 | 172.8 | 162.69999 | 1209278 |
| 1712680200 | 167.3 | 0 | 0.00 | 165 | 172.8 | 165 | 1122493 |
| 1712593800 | 167.3 | 7.6 | 4.76 | 160.69999 | 169.3 | 158.8 | 1154046 |
| 1712334600 | 159.69999 | -7.8 | -4.66 | 164 | 167 | 159.69999 | 978363 |
| 1712248200 | 167.5 | 5.7 | 3.52 | 162.8 | 169.3 | 161.8 | 1101247 |
| 1712161800 | 161.8 | 0 | 0.00 | 158.9 | 163 | 154.5 | 1766710 |
| 1712075400 | 161.8 | -8.1 | -4.77 | 170 | 172.4 | 161.6 | 1701593 |
| 1711647000 | 169.9 | -3.6 | -2.07 | 168.6 | 174.8 | 168.6 | 1347801 |
| 1711560600 | 173.5 | 1.5 | 0.87 | 172.4 | 175.8 | 169.2 | 1027208 |
| 1711474200 | 172 | -1.3 | -0.75 | 173 | 173.5 | 170.7 | 986843 |
| 1711387800 | 173.3 | 0.3 | 0.17 | 173.5 | 177.9 | 170.7 | 1116705 |
| 1711128600 | 173 | 2.5 | 1.47 | 178 | 178 | 171.6 | 1597317 |
| 1711042200 | 170.5 | -1.9 | -1.10 | 176.9 | 179.5 | 169.5 | 1740311 |
| 1710955800 | 172.4 | 4.1 | 2.44 | 176 | 176 | 167.19999 | 1496792 |
| 1710869400 | 168.3 | 0.9 | 0.54 | 169 | 169.4 | 165.3 | 848183 |
| 1710783000 | 167.4 | 7.9 | 4.95 | 172 | 177 | 166.4 | 1652629 |
| 1710523800 | 159.5 | -6.6 | -3.97 | 166.8 | 169.8 | 158.69999 | 3128598 |
| 1710437400 | 166.1 | -2.3 | -1.37 | 171.6 | 176.9 | 166.1 | 1400916 |
| 1710351000 | 168.4 | 0.8 | 0.48 | 168.4 | 171.4 | 165.3 | 5080722 |
| 1710264600 | 167.6 | 4.5 | 2.76 | 164 | 170.1 | 161.1 | 1732739 |
| 1710178200 | 163.1 | 6.8 | 4.35 | 159.8 | 164.3 | 154.19999 | 1921447 |
| 1709919000 | 156.3 | -1.6 | -1.01 | 159.1 | 161.9 | 155.3 | 809360 |
| 1709832600 | 157.9 | -1.5 | -0.94 | 159 | 161.4 | 154.69999 | 1177435 |
| 1709746200 | 159.4 | 4.4 | 2.84 | 157.5 | 163.69999 | 156 | 1321259 |
| 1709659800 | 155 | -10 | -6.06 | 160.4 | 163.8 | 155 | 1844688 |
| 1709573400 | 165 | -11.7 | -6.62 | 174.9 | 174.9 | 158.5 | 3606044 |
| 1709314200 | 176.7 | 3.9 | 2.26 | 173.3 | 183.2 | 172 | 2368066 |
| 1709227800 | 172.8 | -10.7 | -5.83 | 175.7 | 185 | 168.2 | 4743540 |
| 1709141400 | 183.5 | 7 | 3.97 | 180.6 | 188.5 | 166.4 | 2280184 |
| 1709055000 | 176.5 | 6.8 | 4.01 | 169 | 179.3 | 168.9 | 1210939 |
| 1708968600 | 169.7 | -2 | -1.16 | 171.1 | 173 | 166.69999 | 843653 |
| 1708709400 | 171.7 | -1.9 | -1.09 | 174.6 | 175.1 | 167.5 | 690477 |
| 1708623000 | 173.6 | 3 | 1.76 | 173.5 | 176.6 | 167.8 | 872606 |
| 1708536600 | 170.6 | 4.9 | 2.96 | 165 | 171.6 | 164.69999 | 967030 |
| 1708450200 | 165.69999 | 0 | 0.00 | 164 | 169.1 | 162.69999 | 1021946 |
| 1708363800 | 165.69999 | -3.9 | -2.30 | 165.9 | 168.5 | 163.3 | 845582 |
| 1708104600 | 169.6 | -2 | -1.17 | 171.9 | 174 | 169.6 | 668281 |
| 1708018200 | 171.6 | -4.5 | -2.56 | 178.7 | 178.9 | 171.6 | 839541 |
| 1707931800 | 176.1 | 1.9 | 1.09 | 174.8 | 178.2 | 170.8 | 518178 |
| 1707845400 | 174.2 | 0 | 0.00 | 176.9 | 181.6 | 172.7 | 929325 |
| 1707759000 | 174.2 | 3 | 1.75 | 171.7 | 179 | 170.1 | 628898 |
| 1707499800 | 171.2 | -0.8 | -0.47 | 173.3 | 175.9 | 170.2 | 732741 |
| 1707413400 | 172 | -2 | -1.15 | 174.6 | 174.7 | 170 | 1078157 |
| 1707327000 | 174 | -2.6 | -1.47 | 179.2 | 181.8 | 174 | 1097686 |
| 1707240600 | 176.6 | -7.1 | -3.86 | 184.6 | 185.6 | 173.9 | 1541438 |
| 1707154200 | 183.7 | -4.2 | -2.24 | 188 | 188.2 | 183.7 | 607504 |
| 1706895000 | 187.9 | 2 | 1.08 | 186.5 | 195 | 185.7 | 1096187 |
| 1706808600 | 185.9 | -5.7 | -2.97 | 191 | 196.5 | 185.9 | 869579 |
| 1706722200 | 191.6 | -0.9 | -0.47 | 190 | 192.6 | 186.2 | 797912 |
| 1706635800 | 192.5 | 3.9 | 2.07 | 189 | 193.4 | 189 | 722228 |
| 1706549400 | 188.6 | -1.4 | -0.74 | 190 | 190 | 183 | 671695 |
| 1706290200 | 190 | 2 | 1.06 | 188 | 190.9 | 186.5 | 726933 |
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
