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 | 4.58 | 2.88304167191 | 158.86 | 164.24 | 152.86 | 5900 | 159.3026061 | DE |
| 4 | 6.06 | 3.85055280213 | 157.38 | 164.54 | 151.72 | 6430 | 159.88048336 | DE |
| 12 | 32.44 | 24.7633587786 | 131 | 164.54 | 128.72 | 7114 | 149.5939905 | DE |
| 26 | 41.06 | 33.5512338617 | 122.38 | 164.54 | 115.42 | 7400 | 138.31183922 | DE |
| 52 | 44.86 | 37.8310001687 | 118.58 | 164.54 | 105 | 5569 | 131.67329554 | DE |
| 156 | -1811.16 | -91.7228805834 | 1974.6 | 2702 | 79.89 | 3384 | 161.30617537 | DE |
| 260 | -771.56 | -82.5197860963 | 935 | 2702 | 79.89 | 2094 | 188.32041576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717775700 | 163.44 | 1.58 | 0.98 | 163.62 | 164.24 | 162.28 | 4292 |
| 1717689300 | 161.86 | 0.44 | 0.27 | 161.24 | 162.63999 | 161.02 | 5402 |
| 1717602900 | 161.41999 | 2.5 | 1.57 | 159.52 | 162.24 | 159.5 | 5755 |
| 1717516500 | 158.91999 | 0.38 | 0.24 | 158.54 | 159.78 | 158.26 | 3843 |
| 1717430100 | 158.54 | 1.7 | 1.08 | 159 | 160.47999 | 158 | 6575 |
| 1717170900 | 156.84 | -2.66 | -1.67 | 158.86 | 159.6 | 152.86 | 7925 |
| 1717084500 | 159.5 | -3.52 | -2.16 | 162.54 | 162.69999 | 159.44 | 5759 |
| 1716998100 | 163.02 | 0.98 | 0.60 | 162.02 | 163.3 | 161.32 | 3973 |
| 1716911700 | 162.04 | 0.34 | 0.21 | 161.54 | 163 | 159.3 | 8193 |
| 1716825300 | 161.69999 | 0.1 | 0.06 | 161 | 162.97999 | 160.38 | 4017 |
| 1716566100 | 161.6 | -0.82 | -0.50 | 160.91999 | 161.76 | 160.02 | 4627 |
| 1716479700 | 162.41999 | 0.1 | 0.06 | 163.4 | 164 | 162 | 6456 |
| 1716393300 | 162.32 | -1.32 | -0.81 | 164.54 | 164.54 | 161.96 | 8957 |
| 1716306900 | 163.63999 | 0.7 | 0.43 | 163.12 | 163.8 | 161.91999 | 7185 |
| 1716220500 | 162.94 | 1.32 | 0.82 | 162.5 | 164.3 | 161.5 | 7733 |
| 1715961300 | 161.62 | 1.1 | 0.69 | 160.41999 | 162.04 | 159.86 | 8021 |
| 1715874900 | 160.52 | 2.86 | 1.81 | 159.13999 | 161 | 158.16 | 4529 |
| 1715788500 | 157.66 | 0.74 | 0.47 | 157.47999 | 158.6 | 157 | 5067 |
| 1715702100 | 156.91999 | 2.98 | 1.94 | 156.78 | 157.46 | 155.84 | 6479 |
| 1715615700 | 153.94 | -2.06 | -1.32 | 155.4 | 155.5 | 151.72 | 15180 |
| 1715356500 | 156 | -0.94 | -0.60 | 157.38 | 157.86 | 155.16 | 2925 |
| 1715270100 | 156.94 | -1.18 | -0.75 | 157.82 | 158.34 | 156.19999 | 4503 |
| 1715183700 | 158.12 | -0.26 | -0.16 | 158.94 | 159.04 | 157 | 3705 |
| 1715097300 | 158.38 | 3.48 | 2.25 | 156.19999 | 158.6 | 155.69999 | 4581 |
| 1715010900 | 154.9 | 1.12 | 0.73 | 155.41999 | 155.84 | 154 | 3891 |
| 1714751700 | 153.78 | -0.3 | -0.19 | 155.63999 | 156.18 | 151.68 | 5583 |
| 1714665300 | 154.08 | -0.78 | -0.50 | 154.26 | 154.82 | 153.22 | 2499 |
| 1714492500 | 154.86 | -1.22 | -0.78 | 155.36 | 156.97999 | 154.5 | 4731 |
| 1714406100 | 156.08 | -4.64 | -2.89 | 160.5 | 160.5 | 155.9 | 11155 |
| 1714146900 | 160.72 | 15.68 | 10.81 | 161.84 | 163.74 | 158.9 | 25120 |
| 1714060500 | 145.04 | -2.46 | -1.67 | 143.76 | 145.04 | 141.28 | 12163 |
| 1713974100 | 147.5 | -0.48 | -0.32 | 148.5 | 148.9 | 146.97999 | 4537 |
| 1713887700 | 147.97999 | 2.68 | 1.84 | 147.12 | 148.12 | 146.3 | 3407 |
| 1713801300 | 145.3 | 0.3 | 0.21 | 144.91999 | 147.08 | 144.38 | 4282 |
| 1713542100 | 145 | -1.44 | -0.98 | 145 | 146.52 | 143.02 | 6512 |
| 1713455700 | 146.44 | -0.38 | -0.26 | 146.32 | 146.63999 | 145.28 | 2838 |
| 1713369300 | 146.82 | 1.58 | 1.09 | 145.16 | 147.47999 | 145.12 | 2727 |
| 1713282900 | 145.24 | -3.74 | -2.51 | 145.16 | 145.76 | 144.62 | 6112 |
| 1713196500 | 148.97999 | 0.22 | 0.15 | 148.19999 | 149.97999 | 147.34 | 5975 |
| 1712937300 | 148.76 | 1.54 | 1.05 | 148.68 | 150.54 | 148.08 | 6842 |
| 1712850900 | 147.22 | 3.22 | 2.24 | 145 | 147.22 | 144.8 | 7109 |
| 1712764500 | 144 | 0.8 | 0.56 | 144.44 | 145.47999 | 143.5 | 5583 |
| 1712678100 | 143.19999 | 0.5 | 0.35 | 142.72 | 145.63999 | 142.16 | 6460 |
| 1712591700 | 142.69999 | 1.9 | 1.35 | 140.56 | 143 | 139.91999 | 3423 |
| 1712332500 | 140.8 | -0.7 | -0.49 | 138 | 141.4 | 137.52 | 6961 |
| 1712246100 | 141.5 | -0.72 | -0.51 | 142.44 | 142.74 | 140.16 | 6906 |
| 1712159700 | 142.22 | 0.04 | 0.03 | 142.96 | 143.69999 | 142 | 4231 |
| 1712073300 | 142.18 | 2.86 | 2.05 | 143.6 | 144.5 | 141.63999 | 11465 |
| 1711644900 | 139.32 | 1 | 0.72 | 139.46 | 140.38 | 138.84 | 5950 |
| 1711558500 | 138.32 | -1.76 | -1.26 | 139 | 140.04 | 137.74 | 3597 |
| 1711472100 | 140.08 | 2.04 | 1.48 | 137.66 | 140.36 | 137.5 | 6530 |
| 1711385700 | 138.04 | -1.06 | -0.76 | 139.12 | 139.3 | 136.44 | 7567 |
| 1711126500 | 139.1 | 3.5 | 2.58 | 136.13999 | 140.08 | 134.66 | 10188 |
| 1711040100 | 135.6 | -0.4 | -0.29 | 136.97999 | 137.54 | 135.56 | 4181 |
| 1710953700 | 136 | 1.36 | 1.01 | 134.8 | 137 | 134.8 | 3517 |
| 1710867300 | 134.63999 | -2.36 | -1.72 | 135.4 | 137 | 134.5 | 6582 |
| 1710780900 | 137 | 8.14 | 6.32 | 131.94 | 139.6 | 131.82 | 45645 |
| 1710521700 | 128.86 | -1.54 | -1.18 | 131 | 131.9 | 128.72 | 9862 |
| 1710435300 | 130.4 | 1.9 | 1.48 | 128.41999 | 131.18 | 128.16 | 9512 |
| 1710348900 | 128.5 | 1.52 | 1.20 | 127 | 128.62 | 126 | 4048 |
| 1710262500 | 126.98 | 0.18 | 0.14 | 126.82 | 127.3 | 124.56 | 7747 |
| 1710176100 | 126.8 | 1.36 | 1.08 | 123.88 | 127.24 | 122.86 | 7458 |
| 1709916900 | 125.44 | 3 | 2.45 | 122.46 | 126.06 | 122.3 | 13734 |
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
