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 | 5.2 | 3.79562043796 | 137 | 142.4 | 136.4 | 923313 | 139.61502805 | DE |
| 4 | -4.4 | -3.00136425648 | 146.6 | 150 | 136.4 | 814266 | 143.02149258 | DE |
| 12 | -2 | -1.38696255201 | 144.2 | 150 | 136.4 | 855564 | 145.52464619 | DE |
| 26 | 19 | 15.4220779221 | 123.2 | 157.8 | 120.8 | 692925 | 144.70926995 | DE |
| 52 | -9 | -5.95238095238 | 151.2 | 157.8 | 120.8 | 752545 | 144.10106809 | DE |
| 156 | -224.3 | -61.2005457026 | 366.5 | 367.5 | 120.8 | 848808 | 206.62214071 | DE |
| 260 | -45.8 | -24.3617021277 | 188 | 425 | 120.8 | 913276 | 239.61108116 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 140.6 | 1 | 0.72 | 138 | 141.6 | 138 | 527658 |
| 1714062600 | 139.6 | -2.4 | -1.69 | 140 | 141.4 | 139.4 | 859817 |
| 1713976200 | 142 | 0.6 | 0.42 | 141.8 | 142.4 | 140.8 | 723765 |
| 1713889800 | 141.4 | 3.6 | 2.61 | 139 | 141.4 | 138.8 | 642853 |
| 1713803400 | 137.8 | 0 | 0.00 | 137 | 139 | 136.4 | 1862473 |
| 1713544200 | 137.8 | -2 | -1.43 | 137.4 | 138.19999 | 136.6 | 416160 |
| 1713457800 | 139.8 | -0.2 | -0.14 | 139.4 | 140.19999 | 138.6 | 305773 |
| 1713371400 | 140 | -0.2 | -0.14 | 140.6 | 141.19999 | 139.8 | 432842 |
| 1713285000 | 140.19999 | -3.4 | -2.37 | 141.6 | 141.6 | 140.19999 | 483835 |
| 1713198600 | 143.6 | -1.2 | -0.83 | 146 | 146 | 143.19999 | 650143 |
| 1712939400 | 144.8 | -0.4 | -0.28 | 149.6 | 149.6 | 144.8 | 944414 |
| 1712853000 | 145.19999 | -0.4 | -0.27 | 147.6 | 147.6 | 145.19999 | 756195 |
| 1712766600 | 145.6 | -1.6 | -1.09 | 150 | 150 | 145.6 | 871985 |
| 1712680200 | 147.19999 | 1 | 0.68 | 146.19999 | 147.19999 | 145.6 | 1041565 |
| 1712593800 | 146.19999 | 1.8 | 1.25 | 145.8 | 146.8 | 144 | 1606174 |
| 1712334600 | 144.4 | -1.2 | -0.82 | 142.8 | 144.6 | 142.8 | 555629 |
| 1712248200 | 145.6 | 1.2 | 0.83 | 142.8 | 145.8 | 142.8 | 1134770 |
| 1712161800 | 144.4 | -0.2 | -0.14 | 144 | 144.8 | 143 | 781110 |
| 1712075400 | 144.6 | -4.4 | -2.95 | 146.6 | 147.6 | 144.6 | 873901 |
| 1711647000 | 149 | 1.8 | 1.22 | 148.6 | 149.19999 | 148 | 1182664 |
| 1711560600 | 147.19999 | 1 | 0.68 | 146 | 147.4 | 145.19999 | 1647750 |
| 1711474200 | 146.19999 | 0.4 | 0.27 | 145.4 | 146.6 | 145.19999 | 1202900 |
| 1711387800 | 145.8 | -2 | -1.35 | 146.6 | 146.8 | 145 | 923322 |
| 1711128600 | 147.8 | -1.8 | -1.20 | 149.19999 | 150 | 147 | 820192 |
| 1711042200 | 149.6 | 3.6 | 2.47 | 149 | 149.6 | 146.6 | 654329 |
| 1710955800 | 146 | 1.6 | 1.11 | 144.8 | 146 | 144.6 | 933723 |
| 1710869400 | 144.4 | 0 | 0.00 | 143.6 | 145 | 143.6 | 496413 |
| 1710783000 | 144.4 | -2.4 | -1.63 | 147 | 147 | 144 | 827955 |
| 1710523800 | 146.8 | -0.2 | -0.14 | 148 | 148 | 145.19999 | 658546 |
| 1710437400 | 147 | -1 | -0.68 | 148.6 | 148.6 | 146.8 | 1050277 |
| 1710351000 | 148 | 1.6 | 1.09 | 147.19999 | 148 | 145.6 | 1321570 |
| 1710264600 | 146.4 | -0.8 | -0.54 | 146.4 | 149 | 146.4 | 1301076 |
| 1710178200 | 147.19999 | -1.2 | -0.81 | 146.19999 | 147.6 | 145 | 766109 |
| 1709919000 | 148.4 | 0.8 | 0.54 | 144 | 148.4 | 144 | 1328984 |
| 1709832600 | 147.6 | 1.4 | 0.96 | 144 | 147.8 | 144 | 694953 |
| 1709746200 | 146.19999 | 0.6 | 0.41 | 146.8 | 147.4 | 144.4 | 1065761 |
| 1709659800 | 145.6 | -0.8 | -0.55 | 145.6 | 146.8 | 145.6 | 894854 |
| 1709573400 | 146.4 | -0.6 | -0.41 | 149 | 149 | 146 | 560902 |
| 1709314200 | 147 | 1 | 0.68 | 145 | 147.4 | 145 | 549586 |
| 1709227800 | 146 | 0.4 | 0.27 | 146.8 | 147.4 | 144.6 | 868115 |
| 1709141400 | 145.6 | -1.2 | -0.82 | 147 | 147 | 144.4 | 783888 |
| 1709055000 | 146.8 | 1.6 | 1.10 | 147 | 147 | 145.4 | 791272 |
| 1708968600 | 145.19999 | 0 | 0.00 | 145.4 | 146 | 144.6 | 898026 |
| 1708709400 | 145.19999 | -2.8 | -1.89 | 144.4 | 147.8 | 144.4 | 874775 |
| 1708623000 | 148 | 3.8 | 2.64 | 144.6 | 148 | 144.6 | 846786 |
| 1708536600 | 144.19999 | -3 | -2.04 | 145.19999 | 146.4 | 144.19999 | 423400 |
| 1708450200 | 147.19999 | -0.2 | -0.14 | 146.19999 | 147.19999 | 146 | 942949 |
| 1708363800 | 147.4 | -1.2 | -0.81 | 150 | 150 | 146.19999 | 641345 |
| 1708104600 | 148.6 | 0.4 | 0.27 | 150 | 150 | 146.9 | 917828 |
| 1708018200 | 148.19999 | 2.2 | 1.51 | 147.8 | 148.8 | 147.19999 | 969899 |
| 1707931800 | 146 | 0 | 0.00 | 146.6 | 147 | 144.8 | 501290 |
| 1707845400 | 146 | -1 | -0.68 | 146.8 | 147.19999 | 144.4 | 1697722 |
| 1707759000 | 147 | 1 | 0.68 | 145 | 147.6 | 145 | 1093446 |
| 1707499800 | 146 | 1 | 0.69 | 145 | 146.4 | 144.6 | 581889 |
| 1707413400 | 145 | 0 | 0.00 | 144.8 | 145.6 | 144.8 | 576263 |
| 1707327000 | 145 | 0 | 0.00 | 145.4 | 146.19999 | 145 | 448730 |
| 1707240600 | 145 | 0.6 | 0.42 | 145 | 145.8 | 144.4 | 693803 |
| 1707154200 | 144.4 | -1.6 | -1.10 | 144.19999 | 147 | 144.19999 | 718343 |
| 1706895000 | 146 | 0.4 | 0.27 | 150 | 150 | 145 | 564190 |
| 1706808600 | 145.6 | -3.4 | -2.28 | 148 | 148 | 145.4 | 509292 |
| 1706722200 | 149 | -2.4 | -1.59 | 151 | 151 | 148.6 | 713745 |
| 1706635800 | 151.4 | -0.2 | -0.13 | 150 | 153.8 | 150 | 845252 |
| 1706549400 | 151.6 | 0.8 | 0.53 | 151.19999 | 152.19999 | 149.19999 | 663181 |
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
