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 | -5.82 | -4.00826446281 | 145.2 | 146 | 137.96 | 2390 | 142.71270962 | DE |
| 4 | -11.74 | -7.76866066702 | 151.12 | 154.72 | 132.54 | 5342 | 143.43901215 | DE |
| 12 | -23.04 | -14.1854451422 | 162.42 | 206.85 | 132.54 | 9269 | 168.69140101 | DE |
| 26 | 30.2 | 27.660743726 | 109.18 | 206.85 | 107.04 | 7966 | 159.26189992 | DE |
| 52 | 54.8 | 64.7907306692 | 84.58 | 206.85 | 84.58 | 5702 | 141.77142276 | DE |
| 156 | 78.46 | 128.791858175 | 60.92 | 206.85 | 56.45 | 3505 | 118.51020968 | DE |
| 260 | 115.68 | 488.101265823 | 23.7 | 206.85 | 23.1 | 3709 | 89.5399656 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715615700 | 141.6 | 0.52 | 0.37 | 139.54 | 145.94 | 139.54 | 2090 |
| 1715356500 | 141.08 | -0.64 | -0.45 | 141.74 | 144.8 | 140.74 | 1822 |
| 1715270100 | 141.72 | -0.46 | -0.32 | 142.46 | 143.12 | 141.34 | 2306 |
| 1715183700 | 142.18 | -3.42 | -2.35 | 143.76 | 144.28 | 141.9 | 2620 |
| 1715097300 | 145.6 | 0.98 | 0.68 | 145.19999 | 146 | 142.97999 | 3112 |
| 1715010900 | 144.62 | 6.9 | 5.01 | 140.28 | 144.72 | 140.12 | 4631 |
| 1714751700 | 137.72 | 2.76 | 2.05 | 136.68 | 139.1 | 135.44 | 4786 |
| 1714665300 | 134.96 | -15.02 | -10.01 | 135.47999 | 137.69999 | 132.54 | 12327 |
| 1714492500 | 149.97999 | 0.52 | 0.35 | 150.56 | 151.5 | 148.96 | 3268 |
| 1714406100 | 149.46 | 1.46 | 0.99 | 148.96 | 150.04 | 147.1 | 4826 |
| 1714146900 | 148 | 5.62 | 3.95 | 147.19999 | 148.16 | 143.5 | 6776 |
| 1714060500 | 142.38 | -0.14 | -0.10 | 139.32 | 143.13999 | 138.94 | 2625 |
| 1713974100 | 142.52 | -0.46 | -0.32 | 144.97999 | 147 | 142 | 6915 |
| 1713887700 | 142.97999 | 5.1 | 3.70 | 140.02 | 143.24 | 139 | 6744 |
| 1713801300 | 137.88 | -2.3 | -1.64 | 140.63999 | 140.82 | 137 | 6262 |
| 1713542100 | 140.18 | -6.16 | -4.21 | 142.24 | 145.44 | 140.12 | 11587 |
| 1713455700 | 146.34 | -4.72 | -3.12 | 147.22 | 147.3 | 142.97999 | 6820 |
| 1713369300 | 151.06 | -3.44 | -2.23 | 152.22 | 154.72 | 150.74 | 3978 |
| 1713282900 | 154.5 | 1.32 | 0.86 | 151.12 | 154.6 | 150.1 | 7998 |
| 1713196500 | 153.18 | -0.92 | -0.60 | 153.47999 | 154.3 | 149.68 | 2560 |
| 1712937300 | 154.1 | -4.06 | -2.57 | 159.74 | 160.1 | 152.5 | 8072 |
| 1712850900 | 158.16 | 2.48 | 1.59 | 155.22 | 159.04 | 154.41999 | 1905 |
| 1712764500 | 155.68 | 0.24 | 0.15 | 156.76 | 157.72 | 154.19999 | 5435 |
| 1712678100 | 155.44 | -0.96 | -0.61 | 156.34 | 157.4 | 154.34 | 5306 |
| 1712591700 | 156.4 | -1.82 | -1.15 | 158.3 | 158.3 | 154.1 | 3296 |
| 1712332500 | 158.22 | -5.26 | -3.22 | 154.12 | 158.5 | 152.02 | 8809 |
| 1712246100 | 163.47999 | -4.38 | -2.61 | 167.41999 | 168.84 | 163.34 | 2937 |
| 1712159700 | 167.86 | 3.98 | 2.43 | 164.28 | 168.1 | 163.82 | 3256 |
| 1712073300 | 163.88 | -3.8 | -2.27 | 171.94 | 171.94 | 162.8 | 7784 |
| 1711644900 | 167.68 | 2.48 | 1.50 | 164.6 | 169.54 | 164.6 | 4675 |
| 1711558500 | 165.19999 | -2.7 | -1.61 | 164.41999 | 167.26 | 162.4 | 8579 |
| 1711472100 | 167.9 | 1.98 | 1.19 | 166 | 168.2 | 162.9 | 5985 |
| 1711385700 | 165.91999 | 1.64 | 1.00 | 162.78 | 168.62 | 159.1 | 11349 |
| 1711126500 | 164.28 | -2.78 | -1.66 | 166.72 | 166.72 | 161.68 | 8854 |
| 1711040100 | 167.06 | 5.86 | 3.64 | 167.44 | 171.96 | 163.8 | 12016 |
| 1710953700 | 161.19999 | -4.8 | -2.89 | 165.63999 | 168.94 | 161.04 | 11139 |
| 1710867300 | 166 | -11 | -6.21 | 172.2 | 173.4 | 163.4 | 15949 |
| 1710780900 | 177 | 0.72 | 0.41 | 178 | 178.54 | 172.98 | 7772 |
| 1710521700 | 176.28 | 0.46 | 0.26 | 171 | 177.36 | 169.24 | 8897 |
| 1710435300 | 175.82 | -2.48 | -1.39 | 178.14 | 180.2 | 174.9 | 8985 |
| 1710348900 | 178.3 | -5.98 | -3.25 | 187.42 | 187.42 | 176.4 | 12385 |
| 1710262500 | 184.28 | 0.5 | 0.27 | 183.92 | 185.08 | 178.44 | 9797 |
| 1710176100 | 183.78 | -9.4 | -4.87 | 188.06 | 193.42 | 180.5 | 27039 |
| 1709916900 | 193.18 | -0.46 | -0.24 | 194.36 | 206.85 | 192.7 | 25761 |
| 1709830500 | 193.64 | 2.64 | 1.38 | 192.04 | 196.5 | 190.94 | 17447 |
| 1709744100 | 191 | 4.98 | 2.68 | 190.36 | 197 | 189.5 | 17448 |
| 1709657700 | 186.02 | -5.36 | -2.80 | 188.98 | 188.98 | 181.6 | 13484 |
| 1709571300 | 191.38 | 6.76 | 3.66 | 187.02 | 194.28 | 185.3 | 27276 |
| 1709312100 | 184.62 | 11.76 | 6.80 | 180.84 | 186.06 | 179.88 | 36779 |
| 1709225700 | 172.86 | 10.56 | 6.51 | 161.8 | 173.8 | 161.54 | 10183 |
| 1709139300 | 162.3 | -0.9 | -0.55 | 164.3 | 164.3 | 160.97999 | 6586 |
| 1709052900 | 163.19999 | 0.68 | 0.42 | 162.02 | 164.19999 | 159.56 | 7871 |
| 1708966500 | 162.52 | 0.4 | 0.25 | 162.86 | 165.19999 | 161.46 | 11866 |
| 1708707300 | 162.12 | -7.46 | -4.40 | 167.8 | 169.5 | 161.5 | 12240 |
| 1708620900 | 169.58 | 18.18 | 12.01 | 161.88 | 169.78 | 158.86 | 21460 |
| 1708534500 | 151.4 | -0.44 | -0.29 | 153 | 153 | 150 | 5330 |
| 1708448100 | 151.84 | -10.96 | -6.73 | 162.41999 | 162.41999 | 150.82 | 10343 |
| 1708361700 | 162.8 | -1.24 | -0.76 | 162.52 | 163.38 | 161.06 | 4317 |
| 1708102500 | 164.04 | 0.34 | 0.21 | 164.46 | 167.5 | 161.5 | 9082 |
| 1708016100 | 163.69999 | 1.12 | 0.69 | 168.02 | 168.5 | 163.06 | 17815 |
| 1707929700 | 162.58 | 1.98 | 1.23 | 161.13999 | 165.3 | 161.13999 | 6403 |
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
