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 | -0.4 | -0.2414001207 | 165.7 | 165.7 | 161.9 | 7886 | 163.25539564 | DE |
| 4 | 0.1 | 0.0605326876513 | 165.2 | 167.9 | 161.9 | 5702 | 165.35452969 | DE |
| 12 | 3.8 | 2.35294117647 | 161.5 | 167.9 | 155.9 | 130821 | 158.70563418 | DE |
| 26 | 12.8 | 8.39344262295 | 152.5 | 167.9 | 143 | 119078 | 156.61329819 | DE |
| 52 | 18.8 | 12.8327645051 | 146.5 | 167.9 | 142 | 100157 | 154.4762798 | DE |
| 156 | 30.3 | 22.4444444444 | 135 | 167.9 | 123.29 | 77033 | 149.79882511 | DE |
| 260 | 102.9 | 164.903846154 | 62.4 | 167.9 | 62.4 | 57755 | 146.08444516 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717432200 | 165.3 | 2 | 1.22 | 165.3 | 165.3 | 165.3 | 9858 |
| 1717173000 | 163.3 | 0.9 | 0.55 | 163.3 | 163.3 | 163.3 | 17307 |
| 1717086600 | 162.4 | 0.5 | 0.31 | 162.4 | 162.4 | 162.4 | 1778 |
| 1717000200 | 161.9 | -3.8 | -2.29 | 161.9 | 161.9 | 161.9 | 7818 |
| 1716913800 | 165.69999 | 0 | 0.00 | 165.69999 | 165.69999 | 165.69999 | 4641 |
| 1716568200 | 165.69999 | -1.6 | -0.96 | 165.69999 | 165.69999 | 165.69999 | 4218 |
| 1716481800 | 167.3 | -0.6 | -0.36 | 167.3 | 167.3 | 167.3 | 10645 |
| 1716395400 | 167.9 | 0.2 | 0.12 | 167.9 | 167.9 | 167.9 | 2225 |
| 1716309000 | 167.69999 | 0.2 | 0.12 | 167.69999 | 167.69999 | 167.69999 | 2253 |
| 1716222600 | 167.5 | 0.4 | 0.24 | 167.5 | 167.5 | 167.5 | 3194 |
| 1715963400 | 167.1 | -0.6 | -0.36 | 167.1 | 167.1 | 167.1 | 1994 |
| 1715877000 | 167.69999 | 1.4 | 0.84 | 167.69999 | 167.69999 | 167.69999 | 3213 |
| 1715790600 | 166.3 | 1.9 | 1.16 | 166.3 | 166.3 | 166.3 | 7075 |
| 1715704200 | 164.4 | -1.7 | -1.02 | 164.4 | 164.4 | 164.4 | 5355 |
| 1715617800 | 166.1 | -0.3 | -0.18 | 166.1 | 166.1 | 166.1 | 8616 |
| 1715358600 | 166.4 | 0.7 | 0.42 | 166.4 | 166.4 | 166.4 | 5024 |
| 1715272200 | 165.69999 | -0.2 | -0.12 | 165.69999 | 165.69999 | 165.69999 | 5330 |
| 1715185800 | 165.9 | 0.7 | 0.42 | 165.9 | 165.9 | 165.9 | 2833 |
| 1715099400 | 165.19999 | 2.2 | 1.35 | 165.19999 | 165.19999 | 165.19999 | 9115 |
| 1714753800 | 163 | -0.8 | -0.49 | 163 | 163 | 163 | 2534 |
| 1714667400 | 163.8 | 0.4 | 0.24 | 163.8 | 163.8 | 163.8 | 8844 |
| 1714581000 | 163.4 | 1.2 | 0.74 | 163.4 | 163.4 | 163.4 | 4113 |
| 1714494600 | 162.19999 | 1.8 | 1.12 | 162.19999 | 162.19999 | 162.19999 | 268616 |
| 1714408200 | 160.4 | -0.6 | -0.37 | 160.4 | 160.4 | 160.4 | 67598 |
| 1714149000 | 161 | -1.7 | -1.04 | 161 | 161 | 161 | 1554765 |
| 1714062600 | 162.69999 | 1.7 | 1.06 | 162.69999 | 162.69999 | 162.69999 | 17877 |
| 1713976200 | 161 | -0.1 | -0.06 | 161 | 161 | 161 | 26955 |
| 1713889800 | 161.1 | 0.6 | 0.37 | 161.1 | 161.1 | 161.1 | 817181 |
| 1713803400 | 160.5 | 4.6 | 2.95 | 160.5 | 160.5 | 160.5 | 7885 |
| 1713544200 | 155.9 | -0.9 | -0.57 | 155.9 | 155.9 | 155.9 | 983032 |
| 1713457800 | 156.8 | 0.8 | 0.51 | 156.8 | 156.8 | 156.8 | 2336 |
| 1713371400 | 156 | 0 | 0.00 | 156 | 156 | 156 | 3261 |
| 1713285000 | 156 | 0 | 0.00 | 156 | 156 | 156 | 36799 |
| 1713198600 | 156 | 0 | 0.00 | 156 | 156 | 156 | 164985 |
| 1712939400 | 156 | 0 | 0.00 | 156 | 156 | 156 | 71999 |
| 1712853000 | 156 | -0.9 | -0.57 | 156 | 156 | 156 | 1819735 |
| 1712766600 | 156.9 | 0.4 | 0.26 | 156.9 | 156.9 | 156.9 | 5288 |
| 1712680200 | 156.5 | -0.1 | -0.06 | 156.5 | 156.5 | 156.5 | 470642 |
| 1712593800 | 156.6 | -0.1 | -0.06 | 156.6 | 156.6 | 156.6 | 2002 |
| 1712334600 | 156.69999 | -0.2 | -0.13 | 156.69999 | 156.69999 | 156.69999 | 4113 |
| 1712248200 | 156.9 | 0.4 | 0.26 | 156.9 | 156.9 | 156.9 | 6819 |
| 1712161800 | 156.5 | -3.7 | -2.31 | 156.5 | 156.5 | 156.5 | 9100 |
| 1712075400 | 160.19999 | -2.3 | -1.42 | 160.19999 | 160.19999 | 160.19999 | 11269 |
| 1711647000 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 4316 |
| 1711560600 | 162.5 | 2 | 1.25 | 162.5 | 162.5 | 162.5 | 9134 |
| 1711474200 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 379584 |
| 1711387800 | 160.5 | -1 | -0.62 | 160.5 | 160.5 | 160.5 | 7486 |
| 1711128600 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 409350 |
| 1711042200 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 11247 |
| 1710955800 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 3611 |
| 1710869400 | 161.5 | -1 | -0.62 | 161.5 | 161.5 | 161.5 | 2724 |
| 1710783000 | 162.5 | 2 | 1.25 | 162.5 | 162.5 | 162.5 | 5939 |
| 1710523800 | 160.5 | -1.5 | -0.93 | 160.5 | 160.5 | 160.5 | 1493 |
| 1710437400 | 162 | -0.5 | -0.31 | 162 | 162 | 162 | 9431 |
| 1710351000 | 162.5 | 1 | 0.62 | 162.5 | 162.5 | 162.5 | 2716 |
| 1710264600 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 2444 |
| 1710178200 | 161.5 | 2 | 1.25 | 161.5 | 161.5 | 161.5 | 6141 |
| 1709919000 | 159.5 | -1 | -0.62 | 159.5 | 159.5 | 159.5 | 29631 |
| 1709832600 | 160.5 | 1 | 0.63 | 160.5 | 160.5 | 160.5 | 4118 |
| 1709746200 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 2458 |
| 1709659800 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 10234 |
| 1709573400 | 159.5 | 1 | 0.63 | 159.5 | 159.5 | 159.5 | 2412 |
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
