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 | -6.8 | -4.22885572139 | 160.8 | 161.8 | 151.2 | 709875 | 153.58140985 | DE |
| 4 | -16 | -9.41176470588 | 170 | 172.4 | 151.2 | 611963 | 160.69937131 | DE |
| 12 | -10.4 | -6.32603406326 | 164.4 | 172.4 | 141.6 | 652794 | 160.84238228 | DE |
| 26 | -21 | -12 | 175 | 179.4 | 141.6 | 707815 | 162.99192706 | DE |
| 52 | -16 | -9.41176470588 | 170 | 183 | 141.6 | 735864 | 164.81409731 | DE |
| 156 | -13.9 | -8.27873734366 | 167.9 | 184 | 111 | 663776 | 157.79507106 | DE |
| 260 | -51.8 | -25.1700680272 | 205.8 | 205.8 | 41 | 942579 | 124.46155315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 154 | 1 | 0.65 | 152.6 | 156 | 152.19999 | 1159378 |
| 1726763400 | 153 | 1.8 | 1.19 | 152.4 | 154.8 | 152.4 | 1089638 |
| 1726677000 | 151.19999 | -1.2 | -0.79 | 152 | 154.19999 | 151.19999 | 447816 |
| 1726590600 | 152.4 | -6.6 | -4.15 | 159.8 | 159.8 | 152.4 | 515897 |
| 1726504200 | 159 | -3.2 | -1.97 | 160.8 | 161.8 | 158 | 336645 |
| 1726245000 | 162.19999 | -2 | -1.22 | 157 | 165.4 | 157 | 567901 |
| 1726158600 | 164.19999 | 0.4 | 0.24 | 165.4 | 165.6 | 161.6 | 344921 |
| 1726072200 | 163.8 | 3.4 | 2.12 | 160.8 | 164 | 160.8 | 498916 |
| 1725985800 | 160.4 | 0 | 0.00 | 159.4 | 165 | 159.19999 | 442705 |
| 1725899400 | 160.4 | -1 | -0.62 | 163.19999 | 163.4 | 160.4 | 271138 |
| 1725640200 | 161.4 | -2 | -1.22 | 162 | 165.19999 | 161.4 | 770086 |
| 1725553800 | 163.4 | 1.2 | 0.74 | 163.4 | 164.8 | 163.4 | 855329 |
| 1725467400 | 162.19999 | 1 | 0.62 | 165 | 165 | 160.4 | 408293 |
| 1725381000 | 161.19999 | -1.8 | -1.10 | 163.4 | 165.19999 | 160.6 | 612000 |
| 1725294600 | 163 | -1.6 | -0.97 | 165.8 | 165.8 | 163 | 632868 |
| 1725035400 | 164.6 | -4.4 | -2.60 | 162 | 170.2 | 162 | 1278214 |
| 1724949000 | 169 | -1 | -0.59 | 168 | 172.4 | 168 | 597758 |
| 1724862600 | 170 | 1.8 | 1.07 | 167.4 | 170 | 167.4 | 397369 |
| 1724776200 | 168.2 | 1 | 0.60 | 170 | 170 | 166.8 | 400430 |
| 1724430600 | 167.19999 | 0.6 | 0.36 | 167 | 167.8 | 165 | 294744 |
| 1724344200 | 166.6 | -0.6 | -0.36 | 162 | 167.8 | 162 | 698418 |
| 1724257800 | 167.19999 | 1.6 | 0.97 | 167 | 167.19999 | 165 | 274576 |
| 1724171400 | 165.6 | -5 | -2.93 | 171.6 | 171.6 | 165.6 | 816879 |
| 1724085000 | 170.6 | 2 | 1.19 | 168 | 170.6 | 167.4 | 427244 |
| 1723825800 | 168.6 | -0.8 | -0.47 | 168 | 171.6 | 168 | 602866 |
| 1723739400 | 169.4 | 4 | 2.42 | 169.4 | 169.8 | 165 | 292598 |
| 1723653000 | 165.4 | 0 | 0.00 | 169.2 | 169.2 | 164.8 | 303644 |
| 1723566600 | 165.4 | 2 | 1.22 | 165 | 167 | 164 | 641975 |
| 1723480200 | 163.4 | 1.2 | 0.74 | 160 | 164.19999 | 160 | 1305611 |
| 1723221000 | 162.19999 | 4 | 2.53 | 155 | 162.19999 | 155 | 887414 |
| 1723134600 | 158.19999 | 3.2 | 2.06 | 154 | 159.6 | 154 | 2461767 |
| 1723048200 | 155 | 3.8 | 2.51 | 152 | 157.4 | 149.4 | 1306042 |
| 1722961800 | 151.19999 | 3.8 | 2.58 | 147 | 153.4 | 147 | 1731627 |
| 1722875400 | 147.4 | -10.2 | -6.47 | 152.4 | 153.19999 | 141.6 | 1689591 |
| 1722616200 | 157.6 | -4.4 | -2.72 | 163 | 163 | 155.19999 | 1009912 |
| 1722529800 | 162 | -1.6 | -0.98 | 164 | 165 | 160.4 | 1041329 |
| 1722443400 | 163.6 | 0.6 | 0.37 | 169.8 | 169.8 | 163.6 | 392615 |
| 1722357000 | 163 | 1.4 | 0.87 | 161.19999 | 164.6 | 160.4 | 845430 |
| 1722270600 | 161.6 | -1.4 | -0.86 | 164 | 165 | 161 | 361406 |
| 1722011400 | 163 | 3.6 | 2.26 | 151.8 | 163.8 | 151.8 | 775545 |
| 1721925000 | 159.4 | -2.6 | -1.60 | 164 | 164 | 157.8 | 579008 |
| 1721838600 | 162 | -2 | -1.22 | 165 | 165 | 161.8 | 485254 |
| 1721752200 | 164 | 1 | 0.61 | 162.6 | 164.19999 | 161.19999 | 512452 |
| 1721665800 | 163 | 1.6 | 0.99 | 161 | 163.6 | 161 | 297567 |
| 1721406600 | 161.4 | -1.6 | -0.98 | 162.19999 | 162.19999 | 158.19999 | 503346 |
| 1721320200 | 163 | -0.8 | -0.49 | 164.6 | 166.4 | 163 | 416605 |
| 1721233800 | 163.8 | 0 | 0.00 | 164 | 164.4 | 162.6 | 197922 |
| 1721147400 | 163.8 | -1.8 | -1.09 | 161.8 | 165.6 | 161.8 | 339961 |
| 1721061000 | 165.6 | -1.6 | -0.96 | 163.8 | 168 | 163.8 | 320000 |
| 1720801800 | 167.19999 | -0.4 | -0.24 | 168.4 | 169 | 166.6 | 261712 |
| 1720715400 | 167.6 | 1.8 | 1.09 | 167 | 167.8 | 165.8 | 330593 |
| 1720629000 | 165.8 | 2.8 | 1.72 | 163.19999 | 165.8 | 162.6 | 341820 |
| 1720542600 | 163 | -2 | -1.21 | 162.4 | 164.6 | 162 | 683391 |
| 1720456200 | 165 | -0.2 | -0.12 | 165.19999 | 165.8 | 163.4 | 249313 |
| 1720197000 | 165.19999 | 0.8 | 0.49 | 157.19999 | 168 | 157.19999 | 453830 |
| 1720110600 | 164.4 | 1 | 0.61 | 165.8 | 166.4 | 163.19999 | 504672 |
| 1720024200 | 163.4 | 1.4 | 0.86 | 161 | 163.6 | 161 | 392908 |
| 1719937800 | 162 | 0.6 | 0.37 | 161 | 162.6 | 161 | 826405 |
| 1719851400 | 161.4 | 1.4 | 0.88 | 164.4 | 164.4 | 161 | 1029572 |
| 1719592200 | 160 | 0.2 | 0.13 | 159.6 | 160.6 | 159.6 | 758514 |
| 1719505800 | 159.8 | 1.6 | 1.01 | 157.6 | 160.4 | 157.6 | 646196 |
| 1719419400 | 158.19999 | -2.2 | -1.37 | 159 | 160.19999 | 158.19999 | 1230871 |
| 1719333000 | 160.4 | -1.6 | -0.99 | 162 | 162 | 157.8 | 1166719 |
| 1719246600 | 162 | -0.2 | -0.12 | 169.8 | 169.8 | 160 | 2203582 |
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
