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 | 3.1 | 2.22861250899 | 139.1 | 142.2 | 138.6 | 4248535 | 140.36454081 | DE |
| 4 | 2.4 | 1.71673819742 | 139.8 | 142.2 | 135.3 | 3772596 | 138.49386481 | DE |
| 12 | 3.1 | 2.22861250899 | 139.1 | 142.2 | 127.3 | 4506601 | 136.26861065 | DE |
| 26 | 5.9 | 4.32868672047 | 136.3 | 152.3 | 127.3 | 4284705 | 140.82336261 | DE |
| 52 | -15.1 | -9.59949141767 | 157.3 | 162.3 | 127.3 | 4162933 | 141.55398099 | DE |
| 156 | 9.6 | 7.23981900452 | 132.6 | 168.4 | 126.6 | 4089756 | 146.10747417 | DE |
| 260 | 0 | 0 | 142.2 | 168.4 | 100 | 3934086 | 142.35177616 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 142.19999 | 2.1 | 1.50 | 140.5 | 142.19999 | 140 | 3662061 |
| 1714149000 | 140.1 | 0.6 | 0.43 | 138.6 | 141.8 | 138.6 | 3215782 |
| 1714062600 | 139.5 | -1.8 | -1.27 | 141.1 | 141.19999 | 138.8 | 5313167 |
| 1713976200 | 141.3 | -0.3 | -0.21 | 142 | 142.1 | 140.69999 | 4545664 |
| 1713889800 | 141.6 | 2.4 | 1.72 | 139.4 | 142.19999 | 139.4 | 4459965 |
| 1713803400 | 139.19999 | 0.5 | 0.36 | 139.1 | 139.4 | 138.8 | 3708099 |
| 1713544200 | 138.69999 | 2.7 | 1.99 | 137 | 138.69999 | 135.9 | 3725451 |
| 1713457800 | 136 | -1.7 | -1.23 | 136.6 | 138.1 | 135.3 | 4844459 |
| 1713371400 | 137.69999 | 0.7 | 0.51 | 137 | 138.4 | 136.6 | 2635580 |
| 1713285000 | 137 | -1.6 | -1.15 | 138 | 138.8 | 136.69999 | 3096751 |
| 1713198600 | 138.6 | 0.1 | 0.07 | 138 | 139.1 | 137.3 | 2362209 |
| 1712939400 | 138.5 | 1.8 | 1.32 | 137 | 139.3 | 137 | 3626451 |
| 1712853000 | 136.69999 | -0.8 | -0.58 | 138.1 | 138.1 | 135.6 | 3167448 |
| 1712766600 | 137.5 | -0.8 | -0.58 | 139 | 139.6 | 137.1 | 3953893 |
| 1712680200 | 138.3 | -0.9 | -0.65 | 139.3 | 139.3 | 138.1 | 3979448 |
| 1712593800 | 139.19999 | 1.7 | 1.24 | 137.9 | 139.5 | 137 | 4441718 |
| 1712334600 | 137.5 | -0.5 | -0.36 | 137.4 | 138.69999 | 136.8 | 1895783 |
| 1712248200 | 138 | 1.7 | 1.25 | 137 | 139.1 | 136.8 | 5147193 |
| 1712161800 | 136.3 | -1.8 | -1.30 | 138.5 | 138.5 | 136.3 | 4071504 |
| 1712075400 | 138.1 | -1 | -0.72 | 139.8 | 139.8 | 137.6 | 3488757 |
| 1711647000 | 139.1 | 0.5 | 0.36 | 138.9 | 139.3 | 137.8 | 3772458 |
| 1711560600 | 138.6 | 2.1 | 1.54 | 137 | 139.19999 | 136.3 | 3750108 |
| 1711474200 | 136.5 | 1.7 | 1.26 | 135.19999 | 136.5 | 135.19999 | 4886947 |
| 1711387800 | 134.8 | -0.6 | -0.44 | 134.69999 | 136 | 134.69999 | 4869257 |
| 1711128600 | 135.4 | 0.2 | 0.15 | 135.9 | 136 | 134.5 | 4463374 |
| 1711042200 | 135.19999 | -0.9 | -0.66 | 137.8 | 138.19999 | 135.19999 | 5498103 |
| 1710955800 | 136.1 | -1.2 | -0.87 | 137.19999 | 138 | 136.1 | 3268755 |
| 1710869400 | 137.3 | -0.6 | -0.44 | 137 | 138.1 | 136.8 | 2422645 |
| 1710783000 | 137.9 | 1.1 | 0.80 | 136.9 | 138.1 | 136.69999 | 3862320 |
| 1710523800 | 136.8 | 1 | 0.74 | 136.3 | 136.8 | 135.69999 | 4230413 |
| 1710437400 | 135.8 | -1.7 | -1.24 | 137.5 | 138.5 | 135.8 | 2672663 |
| 1710351000 | 137.5 | -0.2 | -0.15 | 137.9 | 139 | 137.4 | 3583348 |
| 1710264600 | 137.69999 | -0.1 | -0.07 | 138.19999 | 139 | 137.6 | 3614891 |
| 1710178200 | 137.8 | -0.9 | -0.65 | 139.6 | 139.6 | 137.6 | 3250908 |
| 1709919000 | 138.69999 | 0.7 | 0.51 | 137.3 | 139.8 | 137.3 | 3259687 |
| 1709832600 | 138 | -0.9 | -0.65 | 139.4 | 141 | 137.3 | 5109915 |
| 1709746200 | 138.9 | 0.9 | 0.65 | 139.19999 | 140.19999 | 138.8 | 3093612 |
| 1709659800 | 138 | 0.6 | 0.44 | 137.5 | 138.9 | 137 | 3155723 |
| 1709573400 | 137.4 | -1 | -0.72 | 138 | 139.1 | 137 | 4314797 |
| 1709314200 | 138.4 | 2.1 | 1.54 | 136 | 138.5 | 135.9 | 9989566 |
| 1709227800 | 136.3 | 1.8 | 1.34 | 135.3 | 137.19999 | 134.3 | 9334218 |
| 1709141400 | 134.5 | -1.7 | -1.25 | 136.1 | 136.5 | 134.19999 | 5079160 |
| 1709055000 | 136.19999 | 0.4 | 0.29 | 135.1 | 137.1 | 135.1 | 3317840 |
| 1708968600 | 135.8 | 2.1 | 1.57 | 134 | 136.4 | 133.9 | 2752788 |
| 1708709400 | 133.69999 | -0.3 | -0.22 | 134.6 | 134.6 | 133.69999 | 2120684 |
| 1708623000 | 134 | 0 | 0.00 | 133.8 | 134.8 | 133.4 | 5322111 |
| 1708536600 | 134 | 4.5 | 3.47 | 129 | 135.4 | 129 | 4758866 |
| 1708450200 | 129.5 | 0.2 | 0.15 | 130 | 130.1 | 128.9 | 9616540 |
| 1708363800 | 129.3 | 2 | 1.57 | 130 | 130 | 127.5 | 3919422 |
| 1708104600 | 127.3 | -1.2 | -0.93 | 130.5 | 130.5 | 127.3 | 2407478 |
| 1708018200 | 128.5 | -2.6 | -1.98 | 130.5 | 130.5 | 127.8 | 6156246 |
| 1707931800 | 131.1 | -1.9 | -1.43 | 134.1 | 134.1 | 131.1 | 6344682 |
| 1707845400 | 133 | -1.4 | -1.04 | 135 | 135 | 132.69999 | 2595110 |
| 1707759000 | 134.4 | -0.2 | -0.15 | 135.9 | 135.9 | 134.4 | 3715354 |
| 1707499800 | 134.6 | -0.4 | -0.30 | 135.4 | 135.4 | 134.4 | 4088360 |
| 1707413400 | 135 | -1.4 | -1.03 | 136.3 | 137.1 | 134.9 | 11411089 |
| 1707327000 | 136.4 | -1.1 | -0.80 | 139 | 139 | 136.1 | 3519391 |
| 1707240600 | 137.5 | -0.1 | -0.07 | 138.1 | 139 | 135.9 | 9772748 |
| 1707154200 | 137.6 | -1 | -0.72 | 139.1 | 140.6 | 137.1 | 10401961 |
| 1706895000 | 138.6 | -1.3 | -0.93 | 140.6 | 141.69999 | 138 | 3121851 |
| 1706808600 | 139.9 | -4.3 | -2.98 | 144.1 | 144.1 | 139.9 | 3760633 |
| 1706722200 | 144.19999 | -0.2 | -0.14 | 144.4 | 144.8 | 143.3 | 2358206 |
| 1706635800 | 144.4 | -1 | -0.69 | 146 | 146 | 144.4 | 2295332 |
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
