We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.5 | 9.02527075812 | 138.5 | 149.9 | 136.4 | 1513851 | 141.50990615 | DE |
| 4 | -0.1 | -0.066181336863 | 151.1 | 153.6 | 126.9 | 1943884 | 136.64994523 | DE |
| 12 | -16.5 | -9.85074626866 | 167.5 | 175.1 | 126.9 | 1508713 | 145.46203651 | DE |
| 26 | 0.8 | 0.532623169108 | 150.2 | 178.8 | 126.9 | 1669207 | 151.83862126 | DE |
| 52 | -70.8 | -31.9206492335 | 221.8 | 227 | 124 | 2766736 | 164.34641463 | DE |
| 156 | -116 | -43.4456928839 | 267 | 293 | 102.05 | 2488875 | 181.71525346 | DE |
| 260 | -374.2 | -71.2490479817 | 525.2 | 560.8 | 100.9 | 2724077 | 239.77567761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 151 | 7.8 | 5.45 | 144.9 | 151 | 143.9 | 2635508 |
| 1713371400 | 143.19999 | 0.7 | 0.49 | 142.69999 | 144.5 | 140 | 1451535 |
| 1713285000 | 142.5 | 2.1 | 1.50 | 142 | 143.9 | 140 | 2284649 |
| 1713198600 | 140.4 | 0.4 | 0.29 | 136.4 | 141.8 | 136.4 | 1152303 |
| 1712939400 | 140 | -0.5 | -0.36 | 141.4 | 142.5 | 138.69999 | 1457948 |
| 1712853000 | 140.5 | 3 | 2.18 | 138.5 | 141.5 | 137.6 | 1222821 |
| 1712766600 | 137.5 | 3.2 | 2.38 | 132 | 137.9 | 132 | 1691913 |
| 1712680200 | 134.3 | 3.2 | 2.44 | 130.5 | 135.9 | 129.4 | 5473615 |
| 1712593800 | 131.1 | 0.9 | 0.69 | 128.69999 | 132.19999 | 128 | 978653 |
| 1712334600 | 130.19999 | -2.2 | -1.66 | 132 | 133.69999 | 127.9 | 1726645 |
| 1712248200 | 132.4 | 2 | 1.53 | 130.5 | 135 | 130 | 3836021 |
| 1712161800 | 130.4 | 3 | 2.35 | 126.9 | 131.5 | 126.9 | 1125056 |
| 1712075400 | 127.4 | -4.9 | -3.70 | 131 | 132.4 | 127.4 | 1982488 |
| 1711647000 | 132.3 | -1.7 | -1.27 | 133.9 | 134.8 | 131.1 | 1584775 |
| 1711560600 | 134 | -3.9 | -2.83 | 134.5 | 136 | 129.5 | 2073770 |
| 1711474200 | 137.9 | -10.3 | -6.95 | 150.4 | 150.5 | 134.19999 | 3210876 |
| 1711387800 | 148.19999 | 3.2 | 2.21 | 143.5 | 148.19999 | 143.5 | 1326838 |
| 1711128600 | 145 | -7.9 | -5.17 | 149.1 | 152.8 | 143.1 | 1675145 |
| 1711042200 | 152.9 | 2.8 | 1.87 | 151.1 | 153.6 | 148.8 | 734855 |
| 1710955800 | 150.1 | -1.8 | -1.18 | 151 | 153.5 | 149.4 | 917216 |
| 1710869400 | 151.9 | 4.4 | 2.98 | 150.9 | 152.1 | 146.8 | 1090914 |
| 1710783000 | 147.5 | -0.1 | -0.07 | 151 | 151 | 145.4 | 3367425 |
| 1710523800 | 147.6 | 1.8 | 1.23 | 149.69999 | 149.69999 | 143 | 1196762 |
| 1710437400 | 145.8 | 3.4 | 2.39 | 145.9 | 147.5 | 142.3 | 1789573 |
| 1710351000 | 142.4 | 0.6 | 0.42 | 145 | 145 | 139.69999 | 2189320 |
| 1710264600 | 141.8 | -3.1 | -2.14 | 142 | 145.69999 | 141.3 | 1361115 |
| 1710178200 | 144.9 | -3.3 | -2.23 | 147.6 | 149.6 | 142.9 | 855702 |
| 1709919000 | 148.19999 | 0.5 | 0.34 | 147.9 | 149.3 | 145 | 853715 |
| 1709832600 | 147.69999 | 1.1 | 0.75 | 146.1 | 149.4 | 142 | 1218503 |
| 1709746200 | 146.6 | 4 | 2.81 | 142.6 | 146.6 | 142.6 | 1228527 |
| 1709659800 | 142.6 | -1.2 | -0.83 | 143.9 | 144.4 | 141.6 | 717566 |
| 1709573400 | 143.8 | -2.3 | -1.57 | 142.8 | 147.69999 | 142.8 | 913391 |
| 1709314200 | 146.1 | -1.3 | -0.88 | 148.1 | 150.5 | 145.69999 | 940017 |
| 1709227800 | 147.4 | -0.5 | -0.34 | 148.5 | 151 | 147.3 | 1252330 |
| 1709141400 | 147.9 | 1.4 | 0.96 | 146.5 | 147.9 | 144.5 | 931456 |
| 1709055000 | 146.5 | 0.2 | 0.14 | 146 | 148.9 | 145.3 | 1198372 |
| 1708968600 | 146.3 | -3.8 | -2.53 | 148.9 | 150 | 146.3 | 1244863 |
| 1708709400 | 150.1 | -0.2 | -0.13 | 153.6 | 153.6 | 148.69999 | 608845 |
| 1708623000 | 150.3 | 1.1 | 0.74 | 147 | 152.1 | 146.6 | 759971 |
| 1708536600 | 149.19999 | 3.5 | 2.40 | 149.4 | 149.69999 | 144.9 | 1212583 |
| 1708450200 | 145.69999 | -3.7 | -2.48 | 145 | 148.5 | 143.9 | 1383722 |
| 1708363800 | 149.4 | -2.2 | -1.45 | 147.8 | 152 | 147.6 | 899712 |
| 1708104600 | 151.6 | -1.4 | -0.92 | 153.3 | 158.6 | 151.1 | 799100 |
| 1708018200 | 153 | 2.2 | 1.46 | 146.6 | 153.4 | 146.6 | 1295354 |
| 1707931800 | 150.8 | 1 | 0.67 | 153 | 153 | 147.9 | 709136 |
| 1707845400 | 149.8 | -1.2 | -0.79 | 151.9 | 151.9 | 145.6 | 1162091 |
| 1707759000 | 151 | 1.7 | 1.14 | 150.5 | 152.69999 | 148.8 | 619628 |
| 1707499800 | 149.3 | -3 | -1.97 | 149.6 | 153 | 149.3 | 1131987 |
| 1707413400 | 152.3 | -1.4 | -0.91 | 158.19999 | 158.3 | 152.3 | 996308 |
| 1707327000 | 153.69999 | -1.4 | -0.90 | 156.1 | 156.3 | 153.69999 | 1336380 |
| 1707240600 | 155.1 | -0.4 | -0.26 | 156.19999 | 159.4 | 153.3 | 4446496 |
| 1707154200 | 155.5 | -2.5 | -1.58 | 157.8 | 160.6 | 154.8 | 1625115 |
| 1706895000 | 158 | 3 | 1.94 | 158 | 159.5 | 155.1 | 1207481 |
| 1706808600 | 155 | -2.5 | -1.59 | 161 | 161 | 149.6 | 2464450 |
| 1706722200 | 157.5 | -8.9 | -5.35 | 166.3 | 166.4 | 157.5 | 2634782 |
| 1706635800 | 166.4 | -5 | -2.92 | 172 | 172.4 | 166.3 | 1292775 |
| 1706549400 | 171.4 | 0.7 | 0.41 | 172 | 174 | 170.3 | 587990 |
| 1706290200 | 170.7 | -0.5 | -0.29 | 171.2 | 172.8 | 170.6 | 1047796 |
| 1706203800 | 171.2 | 0.6 | 0.35 | 167.5 | 175.1 | 167.5 | 1026959 |
| 1706117400 | 170.6 | 0.4 | 0.24 | 172.4 | 176.6 | 169.2 | 2091253 |
| 1706031000 | 170.2 | -6.2 | -3.51 | 170.8 | 175 | 162 | 6498986 |
| 1705944600 | 176.4 | 7.8 | 4.63 | 168.6 | 178.8 | 167 | 3348529 |
| 1705685400 | 168.6 | 1.7 | 1.02 | 167.3 | 170.3 | 167 | 1756506 |
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
