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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 158.32 | 0.04 | 0.03 | 158.6 | 160.41999 | 158.18 | 45960 |
| 1714076820 | 158.28 | 0.28 | 0.18 | 157 | 159.41999 | 156.5 | 54955 |
| 1713990420 | 158 | 2.1 | 1.35 | 156.9 | 158.3 | 155.41999 | 63206 |
| 1713903960 | 155.9 | 0.34 | 0.22 | 156 | 156.47998 | 154.32 | 63801 |
| 1713817560 | 155.56 | 0.72 | 0.46 | 154.9 | 156.96 | 154.86 | 56696 |
| 1713558420 | 154.84 | -2.12 | -1.35 | 155.6 | 157.52 | 154.13999 | 93273 |
| 1713472020 | 156.96 | -0.64 | -0.41 | 157.62 | 158.28 | 156.54 | 51526 |
| 1713385620 | 157.6 | -1.8 | -1.13 | 159.97998 | 160.26 | 157.52 | 43752 |
| 1713299220 | 159.4 | -3.16 | -1.94 | 162.3 | 163.34 | 158.41999 | 99858 |
| 1713212820 | 162.56 | -3.3 | -1.99 | 165.5 | 166 | 162.32 | 133374 |
| 1712953620 | 165.86 | 2.72 | 1.67 | 163.9 | 167.63999 | 162.97998 | 131977 |
| 1712867220 | 163.13999 | 6.78 | 4.34 | 156.19999 | 163.47998 | 156.02 | 103373 |
| 1712780760 | 156.36 | 0.04 | 0.03 | 156.32 | 157.24 | 155.5 | 45858 |
| 1712694360 | 156.32 | 1.2 | 0.77 | 155.5 | 156.36 | 154.32 | 93216 |
| 1712607960 | 155.12 | -1.38 | -0.88 | 156.24 | 156.44 | 155.02 | 67612 |
| 1712348820 | 156.5 | 0.64 | 0.41 | 156.24 | 157.34 | 155.97998 | 38007 |
| 1712262360 | 155.86 | -0.86 | -0.55 | 156.74 | 158.26 | 155.8 | 72157 |
| 1712175960 | 156.72 | -0.18 | -0.11 | 156.9 | 157.74 | 156.18 | 78748 |
| 1712089560 | 156.9 | -1.84 | -1.16 | 158.32 | 158.47998 | 156.3 | 120791 |
| 1711661160 | 158.74 | -1.1 | -0.69 | 159.82 | 160.47998 | 157.91999 | 73345 |
| 1711574820 | 159.84 | 3.08 | 1.96 | 156.76 | 160.44 | 156.72 | 97032 |
| 1711488360 | 156.76 | -0.76 | -0.48 | 157.4 | 158.26 | 155.94 | 91770 |
| 1711401960 | 157.52 | -1.94 | -1.22 | 159 | 159.34 | 156.36 | 113370 |
| 1711142760 | 159.46 | 1.64 | 1.04 | 158.47998 | 160.16 | 157.08 | 102016 |
| 1711056360 | 157.82 | -5.06 | -3.11 | 161.96 | 162.8 | 157.26 | 170772 |
| 1710969960 | 162.88 | 1.26 | 0.78 | 161.96 | 163.52 | 161.54 | 45746 |
| 1710883560 | 161.62 | 2.14 | 1.34 | 160 | 162.56 | 159.52 | 70349 |
| 1710797160 | 159.47998 | 0.94 | 0.59 | 159.16 | 163.19999 | 158.04 | 143242 |
| 1710537960 | 158.54 | -0.74 | -0.46 | 159.18 | 159.9 | 156.4 | 70273 |
| 1710451620 | 159.28 | 2.7 | 1.72 | 156.66 | 159.97998 | 156.52 | 82980 |
| 1710365160 | 156.58 | -1.72 | -1.09 | 158.88 | 158.97998 | 156.1 | 79739 |
| 1710278760 | 158.3 | -0.1 | -0.06 | 158.97998 | 159.32 | 156.88 | 71825 |
| 1710192420 | 158.4 | 2.2 | 1.41 | 156.3 | 159.54 | 155.86 | 106376 |
| 1709933160 | 156.19999 | 1.68 | 1.09 | 154.47998 | 158.78 | 154.02 | 144101 |
| 1709846760 | 154.52 | -0.68 | -0.44 | 154.6 | 156.32 | 152.69999 | 240538 |
| 1709760360 | 155.19999 | -1.58 | -1.01 | 156 | 157.78 | 154.8 | 223767 |
| 1709673960 | 156.78 | -4.54 | -2.81 | 159.44 | 159.8 | 156.1 | 302819 |
| 1709587560 | 161.32 | -4.34 | -2.62 | 164.3 | 165.41999 | 160.02 | 263057 |
| 1709328360 | 165.66 | -1.64 | -0.98 | 167.24 | 167.6 | 163.72 | 147932 |
| 1709241960 | 167.3 | 0.02 | 0.01 | 167 | 168.19999 | 166.1 | 80268 |
| 1709155560 | 167.28 | -1.04 | -0.62 | 168.69999 | 169.36 | 166.18 | 66691 |
| 1709069220 | 168.32 | 1.26 | 0.75 | 166.8 | 169.6 | 165.84 | 92141 |
| 1708982760 | 167.06 | -1.78 | -1.05 | 168.19999 | 168.47999 | 166.56 | 71530 |
| 1708723560 | 168.84 | -1.5 | -0.88 | 170.02 | 170.96 | 168.44 | 66175 |
| 1708637220 | 170.34 | 1.68 | 1.00 | 169.68 | 170.9 | 168.66 | 99722 |
| 1708550820 | 168.66 | 1.12 | 0.67 | 167.94 | 169.12 | 167 | 60591 |
| 1708464420 | 167.54 | -0.76 | -0.45 | 168.04 | 168.78 | 166.4 | 66581 |
| 1708377960 | 168.3 | -0.8 | -0.47 | 169.06 | 169.68 | 167.82 | 95553 |
| 1708118760 | 169.1 | -1.76 | -1.03 | 171.3 | 172.2 | 168.69999 | 81709 |
| 1708032420 | 170.86 | -0.76 | -0.44 | 170.9 | 171.12 | 168.36 | 122166 |
| 1707946020 | 171.62 | -1.18 | -0.68 | 173 | 173.64 | 170.08 | 65726 |
| 1707859560 | 172.8 | -0.74 | -0.43 | 173.4 | 173.76 | 171.44 | 67161 |
| 1707773220 | 173.54 | -1.46 | -0.83 | 175 | 176.16 | 173.4 | 72597 |
| 1707513960 | 175 | 0.34 | 0.19 | 174.78 | 176.2 | 174.4 | 68298 |
| 1707427560 | 174.66 | -1.18 | -0.67 | 175.88 | 176.26 | 174.2 | 65636 |
| 1707341220 | 175.84 | -0.02 | -0.01 | 175.86 | 177.28 | 175.12 | 69524 |
| 1707254760 | 175.86 | 0.8 | 0.46 | 175.5 | 175.86 | 173.82 | 83002 |
| 1707168360 | 175.06 | 2.6 | 1.51 | 171.8 | 176.22 | 171.76 | 119939 |
| 1706909160 | 172.46 | 0.7 | 0.41 | 167 | 173.4 | 166 | 312019 |
| 1706822760 | 171.76 | 0.76 | 0.44 | 171.5 | 172.5 | 170.02 | 74442 |
| 1706736360 | 171 | -2.38 | -1.37 | 172.7 | 173.34 | 169.91999 | 86937 |
| 1706649960 | 173.38 | -3.68 | -2.08 | 177 | 177.18 | 172.9 | 91494 |
| 1706563560 | 177.06 | -0.04 | -0.02 | 177 | 178.16 | 175.44 | 70683 |
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
