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 | -0.36 | -0.230473751601 | 156.2 | 159.04 | 151.72 | 6179 | 155.73196737 | DE |
| 4 | 10.68 | 7.35739873243 | 145.16 | 163.74 | 141.28 | 6655 | 153.23005465 | DE |
| 12 | 25.48 | 19.5458729672 | 130.36 | 163.74 | 115.42 | 7969 | 138.8556105 | DE |
| 26 | 31.94 | 25.7788539144 | 123.9 | 163.74 | 115.42 | 6957 | 134.57749403 | DE |
| 52 | 47.84 | 44.2962962963 | 108 | 163.74 | 105 | 5621 | 128.02040915 | DE |
| 156 | -1702.96 | -91.6160964063 | 1858.8 | 2702 | 79.89 | 3251 | 162.3421628 | DE |
| 260 | -854.16 | -84.5702970297 | 1010 | 2702 | 79.89 | 2010 | 189.92119961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715615700 | 153.94 | -2.06 | -1.32 | 155.4 | 155.5 | 151.72 | 15180 |
| 1715356500 | 156 | -0.94 | -0.60 | 157.38 | 157.86 | 155.16 | 2925 |
| 1715270100 | 156.94 | -1.18 | -0.75 | 157.82 | 158.34 | 156.19999 | 4503 |
| 1715183700 | 158.12 | -0.26 | -0.16 | 158.94 | 159.04 | 157 | 3705 |
| 1715097300 | 158.38 | 3.48 | 2.25 | 156.19999 | 158.6 | 155.69999 | 4581 |
| 1715010900 | 154.9 | 1.12 | 0.73 | 155.41999 | 155.84 | 154 | 3891 |
| 1714751700 | 153.78 | -0.3 | -0.19 | 155.63999 | 156.18 | 151.68 | 5583 |
| 1714665300 | 154.08 | -0.78 | -0.50 | 154.26 | 154.82 | 153.22 | 2499 |
| 1714492500 | 154.86 | -1.22 | -0.78 | 155.36 | 156.97999 | 154.5 | 4731 |
| 1714406100 | 156.08 | -4.64 | -2.89 | 160.5 | 160.5 | 155.9 | 11155 |
| 1714146900 | 160.72 | 15.68 | 10.81 | 161.84 | 163.74 | 158.9 | 25120 |
| 1714060500 | 145.04 | -2.46 | -1.67 | 143.76 | 145.04 | 141.28 | 12163 |
| 1713974100 | 147.5 | -0.48 | -0.32 | 148.5 | 148.9 | 146.97999 | 4537 |
| 1713887700 | 147.97999 | 2.68 | 1.84 | 147.12 | 148.12 | 146.3 | 3407 |
| 1713801300 | 145.3 | 0.3 | 0.21 | 144.91999 | 147.08 | 144.38 | 4282 |
| 1713542100 | 145 | -1.44 | -0.98 | 145 | 146.52 | 143.02 | 6512 |
| 1713455700 | 146.44 | -0.38 | -0.26 | 146.32 | 146.63999 | 145.28 | 2838 |
| 1713369300 | 146.82 | 1.58 | 1.09 | 145.16 | 147.47999 | 145.12 | 2727 |
| 1713282900 | 145.24 | -3.74 | -2.51 | 145.16 | 145.76 | 144.62 | 6112 |
| 1713196500 | 148.97999 | 0.22 | 0.15 | 148.19999 | 149.97999 | 147.34 | 5975 |
| 1712937300 | 148.76 | 1.54 | 1.05 | 148.68 | 150.54 | 148.08 | 6842 |
| 1712850900 | 147.22 | 3.22 | 2.24 | 145 | 147.22 | 144.8 | 7109 |
| 1712764500 | 144 | 0.8 | 0.56 | 144.44 | 145.47999 | 143.5 | 5583 |
| 1712678100 | 143.19999 | 0.5 | 0.35 | 142.72 | 145.63999 | 142.16 | 6460 |
| 1712591700 | 142.69999 | 1.9 | 1.35 | 140.56 | 143 | 139.91999 | 3423 |
| 1712332500 | 140.8 | -0.7 | -0.49 | 138 | 141.4 | 137.52 | 6961 |
| 1712246100 | 141.5 | -0.72 | -0.51 | 142.44 | 142.74 | 140.16 | 6906 |
| 1712159700 | 142.22 | 0.04 | 0.03 | 142.96 | 143.69999 | 142 | 4231 |
| 1712073300 | 142.18 | 2.86 | 2.05 | 143.6 | 144.5 | 141.63999 | 11465 |
| 1711644900 | 139.32 | 1 | 0.72 | 139.46 | 140.38 | 138.84 | 5950 |
| 1711558500 | 138.32 | -1.76 | -1.26 | 139 | 140.04 | 137.74 | 3597 |
| 1711472100 | 140.08 | 2.04 | 1.48 | 137.66 | 140.36 | 137.5 | 6530 |
| 1711385700 | 138.04 | -1.06 | -0.76 | 139.12 | 139.3 | 136.44 | 7567 |
| 1711126500 | 139.1 | 3.5 | 2.58 | 136.13999 | 140.08 | 134.66 | 10188 |
| 1711040100 | 135.6 | -0.4 | -0.29 | 136.97999 | 137.54 | 135.56 | 4181 |
| 1710953700 | 136 | 1.36 | 1.01 | 134.8 | 137 | 134.8 | 3517 |
| 1710867300 | 134.63999 | -2.36 | -1.72 | 135.4 | 137 | 134.5 | 6582 |
| 1710780900 | 137 | 8.14 | 6.32 | 131.94 | 139.6 | 131.82 | 45645 |
| 1710521700 | 128.86 | -1.54 | -1.18 | 131 | 131.9 | 128.72 | 9862 |
| 1710435300 | 130.4 | 1.9 | 1.48 | 128.41999 | 131.18 | 128.16 | 9512 |
| 1710348900 | 128.5 | 1.52 | 1.20 | 127 | 128.62 | 126 | 4048 |
| 1710262500 | 126.98 | 0.18 | 0.14 | 126.82 | 127.3 | 124.56 | 7747 |
| 1710176100 | 126.8 | 1.36 | 1.08 | 123.88 | 127.24 | 122.86 | 7458 |
| 1709916900 | 125.44 | 3 | 2.45 | 122.46 | 126.06 | 122.3 | 13734 |
| 1709830500 | 122.44 | 1.9 | 1.58 | 119.84 | 122.5 | 115.42 | 6872 |
| 1709744100 | 120.54 | -0.56 | -0.46 | 122.42 | 123.18 | 120.14 | 6707 |
| 1709657700 | 121.1 | -0.84 | -0.69 | 122.42 | 122.82 | 120.28 | 11984 |
| 1709571300 | 121.94 | -5.3 | -4.17 | 126.38 | 126.88 | 121.5 | 14181 |
| 1709312100 | 127.24 | 0.76 | 0.60 | 128.69999 | 128.69999 | 126.8 | 5009 |
| 1709225700 | 126.48 | 0.94 | 0.75 | 125.76 | 128 | 124.9 | 9764 |
| 1709139300 | 125.54 | -1.72 | -1.35 | 127.98 | 128.24 | 125.16 | 6626 |
| 1709052900 | 127.26 | -0.66 | -0.52 | 126.96 | 128.16 | 126.96 | 13971 |
| 1708966500 | 127.92 | -4.68 | -3.53 | 132.96 | 132.96 | 127.88 | 10203 |
| 1708707300 | 132.6 | -0.12 | -0.09 | 132.82 | 133.52 | 132.4 | 8644 |
| 1708620900 | 132.72 | 1.32 | 1.00 | 132.9 | 134.52 | 132.52 | 10956 |
| 1708534500 | 131.4 | 0.44 | 0.34 | 130.47999 | 131.4 | 129.9 | 4888 |
| 1708448100 | 130.96 | -0.66 | -0.50 | 130.36 | 131.28 | 128.84 | 6910 |
| 1708361700 | 131.62 | 0.34 | 0.26 | 131.19999 | 131.76 | 130.4 | 2840 |
| 1708102500 | 131.28 | -0.42 | -0.32 | 132.78 | 133.76 | 130.69999 | 6802 |
| 1708016100 | 131.69999 | -3.1 | -2.30 | 134.26 | 134.5 | 130.47999 | 11482 |
| 1707929700 | 134.8 | -1.34 | -0.98 | 135.97999 | 136.86 | 134.8 | 2945 |
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
