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 | 5.70001 | 4.23163357325 | 134.69999 | 140.94999 | 134.55 | 4196 | 137.50747581 | DE |
| 4 | 5.75 | 4.27033048645 | 134.65 | 140.94999 | 128.55 | 4142 | 133.57131938 | DE |
| 12 | 3.85 | 2.81948004394 | 136.55 | 143.75 | 128.55 | 4583 | 135.50278308 | DE |
| 26 | 16.55 | 13.3629390392 | 123.85 | 143.75 | 120.7 | 3809 | 133.7544392 | DE |
| 52 | 16.2 | 13.0434782609 | 124.2 | 143.75 | 113.4 | 76892 | 121.22300634 | DE |
| 156 | 48.9 | 53.4426229508 | 91.5 | 143.75 | 79 | 231652 | 100.86343649 | DE |
| 260 | 46.86 | 50.0962155228 | 93.54 | 143.75 | 77.62 | 310951 | 99.29452905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 140.35 | 1.1 | 0.79 | 139.65 | 140.94999 | 138.85 | 4916 |
| 1714076820 | 139.25 | 0.4 | 0.29 | 138.6 | 139.5 | 138.25 | 1879 |
| 1713990420 | 138.85 | 0.55 | 0.40 | 138.35 | 139.55 | 137.55 | 4350 |
| 1713903960 | 138.3 | 1.7 | 1.24 | 137.05 | 138.75 | 136.69999 | 6285 |
| 1713817560 | 136.6 | 1.2 | 0.89 | 136.55 | 137.35 | 136.19999 | 3124 |
| 1713558420 | 135.4 | -1.85 | -1.35 | 134.69999 | 137 | 134.55 | 5343 |
| 1713472020 | 137.25 | 2.85 | 2.12 | 134.3 | 137.25 | 134.3 | 5265 |
| 1713385620 | 134.4 | 0.45 | 0.34 | 133.3 | 136.4 | 132.85 | 5444 |
| 1713299220 | 133.94999 | 1.65 | 1.25 | 135 | 135.15 | 133 | 10720 |
| 1713212820 | 132.3 | 1.7 | 1.30 | 130.94999 | 132.69999 | 130.8 | 3952 |
| 1712953620 | 130.6 | -0.75 | -0.57 | 131.4 | 132.05 | 130.6 | 1310 |
| 1712867220 | 131.35 | 1.75 | 1.35 | 129.5 | 131.44999 | 129.5 | 1968 |
| 1712780760 | 129.6 | 0.6 | 0.47 | 129.35 | 130.4 | 129 | 1849 |
| 1712694360 | 129 | -0.85 | -0.65 | 129.65 | 129.65 | 128.55 | 2300 |
| 1712607960 | 129.85 | -0.4 | -0.31 | 130.65 | 130.65 | 129.1 | 4920 |
| 1712348820 | 130.25 | -0.15 | -0.12 | 130.3 | 131 | 130 | 2668 |
| 1712262360 | 130.4 | 0.9 | 0.69 | 129.55 | 131.05 | 129.55 | 5563 |
| 1712175960 | 129.5 | -2.8 | -2.12 | 132.05 | 132.05 | 129.5 | 5053 |
| 1712089560 | 132.3 | -2.55 | -1.89 | 134.65 | 135.25 | 130.5 | 4037 |
| 1711661160 | 134.85 | -0.95 | -0.70 | 135.6 | 135.85 | 134.85 | 1814 |
| 1711574820 | 135.8 | 1.5 | 1.12 | 134.44999 | 136.5 | 134.4 | 2472 |
| 1711488360 | 134.3 | 1.35 | 1.02 | 133.1 | 134.44999 | 132.85 | 2160 |
| 1711401960 | 132.94999 | -0.35 | -0.26 | 132.44999 | 134 | 132.05 | 3061 |
| 1711142760 | 133.3 | 0.55 | 0.41 | 132.1 | 133.9 | 132.05 | 1785 |
| 1711056360 | 132.75 | -0.7 | -0.52 | 133.44999 | 133.65 | 131.69999 | 4156 |
| 1710969960 | 133.44999 | 0.15 | 0.11 | 133.55 | 133.69999 | 132.35 | 4804 |
| 1710883560 | 133.3 | -0.35 | -0.26 | 133.25 | 133.75 | 132.19999 | 4767 |
| 1710797160 | 133.65 | -0.45 | -0.34 | 134.15 | 134.5 | 133.19999 | 1823 |
| 1710537960 | 134.1 | -0.55 | -0.41 | 134.6 | 135.19999 | 133.3 | 5250 |
| 1710451620 | 134.65 | -2.1 | -1.54 | 136.55 | 136.9 | 134.15 | 3139 |
| 1710365160 | 136.75 | 0.7 | 0.51 | 135.94999 | 136.94999 | 135.69999 | 1799 |
| 1710278760 | 136.05 | 0 | 0.00 | 135.94999 | 136.3 | 134.44999 | 1729 |
| 1710192420 | 136.05 | 1.4 | 1.04 | 134.8 | 136.1 | 134.25 | 5165 |
| 1709933160 | 134.65 | 1.4 | 1.05 | 133.19999 | 135.1 | 132.94999 | 5410 |
| 1709846760 | 133.25 | 1.2 | 0.91 | 131.44999 | 133.25 | 130.5 | 1462 |
| 1709760360 | 132.05 | 0.45 | 0.34 | 131.8 | 132.35 | 130.5 | 6122 |
| 1709673960 | 131.6 | -1.35 | -1.02 | 133.05 | 133.25 | 131.35 | 3216 |
| 1709587560 | 132.94999 | 0.3 | 0.23 | 133.05 | 133.55 | 131.9 | 7620 |
| 1709328360 | 132.65 | 0.35 | 0.26 | 133.05 | 133.65 | 131.94999 | 10549 |
| 1709241960 | 132.3 | -5.65 | -4.10 | 137.65 | 138.05 | 129.94999 | 25001 |
| 1709155560 | 137.94999 | -1.4 | -1.00 | 139.4 | 139.4 | 136.9 | 2222 |
| 1709069220 | 139.35 | -1.85 | -1.31 | 140.69999 | 141.1 | 138.69999 | 3231 |
| 1708982760 | 141.19999 | 0.2 | 0.14 | 140.85 | 141.6 | 140.19999 | 2107 |
| 1708723560 | 141 | 0.35 | 0.25 | 141.05 | 141.05 | 140 | 4162 |
| 1708637220 | 140.65 | 0.65 | 0.46 | 139.85 | 141.1 | 139.6 | 1844 |
| 1708550820 | 140 | 1 | 0.72 | 139.1 | 140.05 | 138.69999 | 2304 |
| 1708464420 | 139 | 2.35 | 1.72 | 136.35 | 139.5 | 136 | 2766 |
| 1708377960 | 136.65 | -0.4 | -0.29 | 137.4 | 137.6 | 135.8 | 2060 |
| 1708118760 | 137.05 | -0.6 | -0.44 | 137.65 | 137.94999 | 137.05 | 2499 |
| 1708032420 | 137.65 | 0.15 | 0.11 | 137.69999 | 137.94999 | 136.55 | 4064 |
| 1707946020 | 137.5 | -0.1 | -0.07 | 137.6 | 138.19999 | 136.9 | 2201 |
| 1707859560 | 137.6 | -1 | -0.72 | 138.1 | 138.6 | 137.4 | 1237 |
| 1707773220 | 138.6 | 0.05 | 0.04 | 138.5 | 138.75 | 137.1 | 3741 |
| 1707513960 | 138.55 | 0.25 | 0.18 | 138.25 | 138.94999 | 136.9 | 3690 |
| 1707427560 | 138.3 | -2.8 | -1.98 | 141.44999 | 142 | 137.3 | 6070 |
| 1707341220 | 141.1 | -0.8 | -0.56 | 141.5 | 143 | 140.69999 | 4582 |
| 1707254760 | 141.9 | 1.25 | 0.89 | 140.55 | 143.75 | 140.3 | 15095 |
| 1707168360 | 140.65 | 5.25 | 3.88 | 134.55 | 140.94999 | 134.4 | 21617 |
| 1706909160 | 135.4 | -1.5 | -1.10 | 136.55 | 136.85 | 134.9 | 2888 |
| 1706822760 | 136.9 | 1.3 | 0.96 | 135.19999 | 136.9 | 135.1 | 1653 |
| 1706736360 | 135.6 | -0.2 | -0.15 | 136.19999 | 136.8 | 135.44999 | 2333 |
| 1706649960 | 135.8 | 0.15 | 0.11 | 135.65 | 136.8 | 134.85 | 6207 |
| 1706563560 | 135.65 | 1.4 | 1.04 | 134.1 | 135.69999 | 133.69999 | 6050 |
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
