We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.6 | 6.8253968254 | 126 | 135 | 123 | 1331237 | 128.464739 | DE |
| 4 | 2.2 | 1.66163141994 | 132.4 | 135 | 122.8 | 1769966 | 127.17858806 | DE |
| 12 | 6.4 | 4.99219968799 | 128.2 | 145.6 | 122.8 | 2021548 | 133.31079434 | DE |
| 26 | 36 | 36.5111561866 | 98.6 | 145.6 | 97 | 1635184 | 124.00866229 | DE |
| 52 | 59.1 | 78.2781456954 | 75.5 | 145.6 | 73 | 1450205 | 109.9277824 | DE |
| 156 | 43.1 | 47.1038251366 | 91.5 | 145.6 | 56.2 | 1432558 | 100.56457588 | DE |
| 260 | -220.4 | -62.0845070423 | 355 | 384 | 42.9 | 1510988 | 103.55144562 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 134.6 | 3.8 | 2.91 | 133 | 135 | 131 | 1529904 |
| 1714062600 | 130.8 | -0.2 | -0.15 | 131 | 132.8 | 130 | 1308652 |
| 1713976200 | 131 | 2.6 | 2.02 | 128 | 131.8 | 127.8 | 1519500 |
| 1713889800 | 128.4 | 2.2 | 1.74 | 126.8 | 128.4 | 126.4 | 1830594 |
| 1713803400 | 126.2 | 1.8 | 1.45 | 125 | 126.8 | 125 | 738450 |
| 1713544200 | 124.4 | -2.6 | -2.05 | 126 | 126 | 123 | 1258990 |
| 1713457800 | 127 | 2 | 1.60 | 124 | 127.4 | 124 | 852584 |
| 1713371400 | 125 | -0.4 | -0.32 | 124 | 128 | 124 | 1157244 |
| 1713285000 | 125.4 | 0 | 0.00 | 124 | 126.6 | 122.8 | 1088911 |
| 1713198600 | 125.4 | 1 | 0.80 | 124 | 128.4 | 124 | 2474710 |
| 1712939400 | 124.4 | -0.6 | -0.48 | 127.4 | 127.4 | 123.8 | 1018224 |
| 1712853000 | 125 | 0.2 | 0.16 | 126.4 | 126.4 | 124 | 956457 |
| 1712766600 | 124.8 | -0.4 | -0.32 | 125.8 | 126.2 | 123.6 | 1208067 |
| 1712680200 | 125.2 | -0.4 | -0.32 | 124 | 126.2 | 124 | 2041542 |
| 1712593800 | 125.6 | 0.2 | 0.16 | 128 | 128 | 124.6 | 1378759 |
| 1712334600 | 125.4 | -3.2 | -2.49 | 127.4 | 127.8 | 125.2 | 1976707 |
| 1712248200 | 128.6 | 0 | 0.00 | 128.8 | 129 | 126.8 | 3479973 |
| 1712161800 | 128.6 | -0.6 | -0.46 | 131 | 131 | 127.4 | 3799609 |
| 1712075400 | 129.19999 | -2.4 | -1.82 | 132.4 | 132.4 | 128.19999 | 3770406 |
| 1711647000 | 131.6 | -1.4 | -1.05 | 133.6 | 133.6 | 131 | 1231673 |
| 1711560600 | 133 | -1 | -0.75 | 135.4 | 135.4 | 132.19999 | 1156876 |
| 1711474200 | 134 | 2 | 1.52 | 132.19999 | 134 | 131.6 | 4732435 |
| 1711387800 | 132 | -1.6 | -1.20 | 134 | 134.19999 | 132 | 2286134 |
| 1711128600 | 133.6 | -2 | -1.47 | 135.8 | 136.19999 | 133.4 | 1890130 |
| 1711042200 | 135.6 | -1.2 | -0.88 | 139 | 139 | 134.6 | 5212430 |
| 1710955800 | 136.8 | -0.8 | -0.58 | 138.19999 | 138.19999 | 136.19999 | 1688814 |
| 1710869400 | 137.6 | 0 | 0.00 | 140 | 140 | 135 | 4744241 |
| 1710783000 | 137.6 | -3.8 | -2.69 | 143 | 143 | 137.6 | 2248542 |
| 1710523800 | 141.4 | -1.6 | -1.12 | 142.8 | 143 | 141 | 16494544 |
| 1710437400 | 143 | 1 | 0.70 | 142.6 | 143.8 | 141 | 1200646 |
| 1710351000 | 142 | 0 | 0.00 | 143 | 143 | 139.4 | 690635 |
| 1710264600 | 142 | 2 | 1.43 | 142 | 142 | 139.19999 | 1214548 |
| 1710178200 | 140 | -2.6 | -1.82 | 141.19999 | 142.4 | 138.8 | 1497260 |
| 1709919000 | 142.6 | 3.6 | 2.59 | 141 | 142.6 | 136.4 | 1650909 |
| 1709832600 | 139 | 3 | 2.21 | 139.8 | 145.6 | 136 | 5898896 |
| 1709746200 | 136 | 3 | 2.26 | 135.4 | 137.4 | 133 | 2392285 |
| 1709659800 | 133 | -2 | -1.48 | 134.19999 | 135 | 132.6 | 765360 |
| 1709573400 | 135 | -2.6 | -1.89 | 138.6 | 138.6 | 134.8 | 1095898 |
| 1709314200 | 137.6 | 1.6 | 1.18 | 135 | 140 | 135 | 1447119 |
| 1709227800 | 136 | 4.8 | 3.66 | 130 | 136.8 | 130 | 2348312 |
| 1709141400 | 131.19999 | -1.6 | -1.20 | 133.6 | 134.8 | 131 | 1288091 |
| 1709055000 | 132.8 | 0.8 | 0.61 | 131.19999 | 133.19999 | 130.4 | 848040 |
| 1708968600 | 132 | 1.8 | 1.38 | 131 | 134 | 130 | 2288195 |
| 1708709400 | 130.19999 | -2.6 | -1.96 | 132 | 133.19999 | 130 | 1320303 |
| 1708623000 | 132.8 | 3.2 | 2.47 | 130.19999 | 133.4 | 129.6 | 1122063 |
| 1708536600 | 129.6 | 0.4 | 0.31 | 129.6 | 130 | 128.4 | 425328 |
| 1708450200 | 129.19999 | -0.2 | -0.15 | 129 | 130.6 | 128 | 586563 |
| 1708363800 | 129.4 | 0.8 | 0.62 | 128.8 | 129.6 | 128.6 | 469766 |
| 1708104600 | 128.6 | 0.4 | 0.31 | 129 | 129.8 | 127.2 | 1484104 |
| 1708018200 | 128.19999 | 1.6 | 1.26 | 127.4 | 130.19999 | 125.4 | 2899877 |
| 1707931800 | 126.6 | -1.4 | -1.09 | 127 | 127.4 | 126 | 1104005 |
| 1707845400 | 128 | -3 | -2.29 | 128 | 130.6 | 126.2 | 3857331 |
| 1707759000 | 131 | -0.2 | -0.15 | 131 | 133 | 129.6 | 708974 |
| 1707499800 | 131.19999 | 3.6 | 2.82 | 130 | 134.19999 | 128 | 2116857 |
| 1707413400 | 127.6 | 2 | 1.59 | 128 | 128 | 125.6 | 521836 |
| 1707327000 | 125.6 | -1 | -0.79 | 129.19999 | 129.19999 | 125.6 | 540140 |
| 1707240600 | 126.6 | 1.4 | 1.12 | 125.4 | 128 | 124.8 | 671098 |
| 1707154200 | 125.2 | -3.2 | -2.49 | 129.4 | 129.4 | 124.8 | 509881 |
| 1706895000 | 128.4 | 2.2 | 1.74 | 128.19999 | 128.8 | 126.4 | 740243 |
| 1706808600 | 126.2 | -1.6 | -1.25 | 125.6 | 128.8 | 125.6 | 842103 |
| 1706722200 | 127.8 | 0 | 0.00 | 128 | 129.8 | 127.8 | 535533 |
| 1706635800 | 127.8 | 2 | 1.59 | 128 | 128.4 | 126 | 634707 |
| 1706549400 | 125.8 | -2 | -1.56 | 127.6 | 129 | 125.4 | 494466 |
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
