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 | 6.5 | 5.46218487395 | 119 | 126.5 | 118.5 | 45187 | 121.82192912 | DE |
| 4 | -2.8 | -2.18238503507 | 128.3 | 132.8 | 108.9 | 52512 | 119.0573173 | DE |
| 12 | -20.7 | -14.1586867305 | 146.2 | 146.9 | 108.9 | 39770 | 128.19782282 | DE |
| 26 | 4.7 | 3.89072847682 | 120.8 | 146.9 | 108.9 | 35343 | 130.56940164 | DE |
| 52 | -31.7 | -20.165394402 | 157.2 | 161.2 | 105 | 37069 | 131.70509257 | DE |
| 156 | 26.15 | 26.3210870659 | 99.35 | 163.3 | 96.45 | 36417 | 130.13113324 | DE |
| 260 | 34.95 | 38.5974599669 | 90.55 | 163.3 | 54.5 | 46505 | 108.41764565 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 123.6 | 1.8 | 1.48 | 123.5 | 124 | 122 | 76310 |
| 1715358600 | 121.8 | 1.3 | 1.08 | 120.6 | 122.4 | 120.4 | 30403 |
| 1715272200 | 120.5 | -1 | -0.82 | 121.7 | 122.2 | 119.6 | 33029 |
| 1715185800 | 121.5 | 1.7 | 1.42 | 120 | 121.5 | 119.2 | 48779 |
| 1715099400 | 119.8 | 1.5 | 1.27 | 119 | 119.9 | 118.5 | 37416 |
| 1715013000 | 118.3 | 4.1 | 3.59 | 115.1 | 118.3 | 115 | 47575 |
| 1714753800 | 114.2 | 4 | 3.63 | 110.8 | 114.9 | 110.8 | 57189 |
| 1714667400 | 110.2 | -0.5 | -0.45 | 110.3 | 111.4 | 109.3 | 57303 |
| 1714494600 | 110.7 | -1.5 | -1.34 | 111.8 | 111.8 | 108.9 | 143449 |
| 1714408200 | 112.2 | -2 | -1.75 | 115 | 115.8 | 112.2 | 90984 |
| 1714149000 | 114.2 | -14.7 | -11.40 | 123 | 123.4 | 114.2 | 124008 |
| 1714062600 | 128.9 | -1.5 | -1.15 | 130.3 | 130.3 | 127.5 | 30839 |
| 1713976200 | 130.4 | -0.8 | -0.61 | 131.5 | 132.8 | 130.4 | 26510 |
| 1713889800 | 131.19999 | 1.7 | 1.31 | 129.9 | 131.69999 | 129.6 | 20876 |
| 1713803400 | 129.5 | 1.4 | 1.09 | 128.6 | 129.8 | 128.3 | 19945 |
| 1713544200 | 128.1 | -2 | -1.54 | 128.6 | 128.6 | 126.2 | 44934 |
| 1713457800 | 130.1 | 1.2 | 0.93 | 129.19999 | 131.19999 | 128.69999 | 36421 |
| 1713371400 | 128.9 | -0.9 | -0.69 | 129.4 | 130.19999 | 128.9 | 26128 |
| 1713285000 | 129.8 | -0.6 | -0.46 | 128.3 | 129.8 | 128 | 45627 |
| 1713198600 | 130.4 | 1.3 | 1.01 | 129.1 | 132 | 129.1 | 32227 |
| 1712939400 | 129.1 | -2.3 | -1.75 | 132.69999 | 133.1 | 129 | 18058 |
| 1712853000 | 131.4 | 0.8 | 0.61 | 130.19999 | 131.6 | 129.4 | 20450 |
| 1712766600 | 130.6 | -1.7 | -1.28 | 133.1 | 133.4 | 129.1 | 27887 |
| 1712680200 | 132.3 | -0.2 | -0.15 | 132.1 | 133.4 | 131.4 | 21358 |
| 1712593800 | 132.5 | 1.1 | 0.84 | 131.19999 | 132.8 | 131.19999 | 19292 |
| 1712334600 | 131.4 | -2.1 | -1.57 | 131.6 | 132.6 | 130.69999 | 33103 |
| 1712248200 | 133.5 | -0.2 | -0.15 | 133.6 | 134.1 | 132.3 | 21128 |
| 1712161800 | 133.69999 | 0.9 | 0.68 | 132.69999 | 133.69999 | 131.8 | 30306 |
| 1712075400 | 132.8 | -2.4 | -1.78 | 135 | 136.5 | 132.8 | 34557 |
| 1711647000 | 135.19999 | 2.2 | 1.65 | 133.3 | 135.8 | 132.19999 | 29092 |
| 1711560600 | 133 | -1.7 | -1.26 | 134.4 | 134.6 | 132.9 | 39056 |
| 1711474200 | 134.69999 | 0 | 0.00 | 134.69999 | 135.4 | 133.8 | 16574 |
| 1711387800 | 134.69999 | -1.1 | -0.81 | 135.4 | 135.4 | 132.8 | 16067 |
| 1711128600 | 135.8 | -1.7 | -1.24 | 136.69999 | 137.6 | 135.8 | 17400 |
| 1711042200 | 137.5 | 2.4 | 1.78 | 136.9 | 137.5 | 136 | 35113 |
| 1710955800 | 135.1 | 0.4 | 0.30 | 134.1 | 135.6 | 132.5 | 35240 |
| 1710869400 | 134.69999 | 0.8 | 0.60 | 133.9 | 135.1 | 133.4 | 27309 |
| 1710783000 | 133.9 | -1.4 | -1.03 | 135.19999 | 135.6 | 133.9 | 31190 |
| 1710523800 | 135.3 | -1 | -0.73 | 136.5 | 137 | 135.3 | 52686 |
| 1710437400 | 136.3 | 1.6 | 1.19 | 134.5 | 136.9 | 134.4 | 37091 |
| 1710351000 | 134.69999 | -1.3 | -0.96 | 136.5 | 137.1 | 133.8 | 42340 |
| 1710264600 | 136 | 1.9 | 1.42 | 134.3 | 136 | 133.19999 | 27259 |
| 1710178200 | 134.1 | -4.8 | -3.46 | 137.69999 | 138 | 134 | 26859 |
| 1709919000 | 138.9 | 0 | 0.00 | 138.6 | 140.19999 | 137.19999 | 37151 |
| 1709832600 | 138.9 | 0.9 | 0.65 | 137.4 | 139.19999 | 136.8 | 25030 |
| 1709746200 | 138 | 0.5 | 0.36 | 137.3 | 139 | 137 | 32606 |
| 1709659800 | 137.5 | -1.5 | -1.08 | 137.4 | 137.9 | 136.1 | 67715 |
| 1709573400 | 139 | 0.1 | 0.07 | 138.9 | 139.4 | 137.5 | 37516 |
| 1709314200 | 138.9 | 3.2 | 2.36 | 137 | 139 | 136.6 | 58216 |
| 1709227800 | 135.69999 | 2.7 | 2.03 | 133.6 | 136.69999 | 133.6 | 60555 |
| 1709141400 | 133 | -0.7 | -0.52 | 133.69999 | 133.8 | 132.3 | 33449 |
| 1709055000 | 133.69999 | 1.6 | 1.21 | 131.8 | 134.6 | 130.6 | 35089 |
| 1708968600 | 132.1 | -8 | -5.71 | 139.6 | 139.8 | 131.8 | 67093 |
| 1708709400 | 140.1 | -0.9 | -0.64 | 139.4 | 143.6 | 136.4 | 38235 |
| 1708623000 | 141 | 3.5 | 2.55 | 141.19999 | 143 | 139.3 | 24394 |
| 1708536600 | 137.5 | -6.6 | -4.58 | 144 | 144.6 | 136.4 | 36162 |
| 1708450200 | 144.1 | -2 | -1.37 | 146.19999 | 146.9 | 142.8 | 24302 |
| 1708363800 | 146.1 | 0.7 | 0.48 | 145.19999 | 146.3 | 144.4 | 17432 |
| 1708104600 | 145.4 | 2.4 | 1.68 | 143.4 | 145.4 | 143.4 | 50321 |
| 1708018200 | 143 | 1.6 | 1.13 | 142.9 | 143.69999 | 142 | 23479 |
| 1707931800 | 141.4 | 1.2 | 0.86 | 139.8 | 142.6 | 139.8 | 26468 |
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
