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 | 1.8 | 1.13421550095 | 158.7 | 161.7 | 156.7 | 19732 | 159.05723277 | DE |
| 4 | -1.5 | -0.925925925926 | 162 | 163.9 | 155.2 | 23092 | 159.51559202 | DE |
| 12 | 5.3 | 3.41494845361 | 155.2 | 163.9 | 154.1 | 22917 | 158.19053346 | DE |
| 26 | 24.5 | 18.0147058824 | 136 | 163.9 | 135.7 | 23084 | 154.98885047 | DE |
| 52 | 2.9 | 1.84010152284 | 157.6 | 163.9 | 135.7 | 23076 | 152.62424901 | DE |
| 156 | 28.4 | 21.4988644966 | 132.1 | 179.2 | 42.04 | 23869 | 152.36555167 | DE |
| 260 | 19.9 | 14.1536273115 | 140.6 | 179.2 | 42.04 | 24920 | 142.15054526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 160.5 | 2.6 | 1.65 | 158.9 | 160.69999 | 158.6 | 18281 |
| 1714062600 | 157.9 | -1.6 | -1.00 | 159.19999 | 160.1 | 157.9 | 20134 |
| 1713976200 | 159.5 | -0.9 | -0.56 | 160.9 | 161.69999 | 159.4 | 16437 |
| 1713889800 | 160.4 | 0.6 | 0.38 | 160.3 | 160.69999 | 159.8 | 17262 |
| 1713803400 | 159.8 | 1.6 | 1.01 | 159.3 | 160.69999 | 159 | 19545 |
| 1713544200 | 158.19999 | -0.9 | -0.57 | 158.69999 | 158.9 | 156.69999 | 25284 |
| 1713457800 | 159.1 | 2.8 | 1.79 | 157 | 159.3 | 156.69999 | 18290 |
| 1713371400 | 156.3 | 0.3 | 0.19 | 155.69999 | 158.5 | 155.4 | 19971 |
| 1713285000 | 156 | -2.2 | -1.39 | 157 | 157.19999 | 155.19999 | 23503 |
| 1713198600 | 158.19999 | -0.4 | -0.25 | 158.8 | 159.6 | 158 | 16254 |
| 1712939400 | 158.6 | 1 | 0.63 | 157.8 | 160.69999 | 157.8 | 22672 |
| 1712853000 | 157.6 | -2.6 | -1.62 | 159.69999 | 160 | 155.19999 | 41820 |
| 1712766600 | 160.19999 | -0.9 | -0.56 | 161.4 | 163 | 159.9 | 38771 |
| 1712680200 | 161.1 | 0.1 | 0.06 | 160.6 | 162 | 159.9 | 17737 |
| 1712593800 | 161 | 0.6 | 0.37 | 160.1 | 161.6 | 159.9 | 20055 |
| 1712334600 | 160.4 | -3.4 | -2.08 | 162 | 162 | 159.8 | 20371 |
| 1712248200 | 163.8 | 1.9 | 1.17 | 161.8 | 163.9 | 161.69999 | 33086 |
| 1712161800 | 161.9 | 1.1 | 0.68 | 160.8 | 161.9 | 160.4 | 18759 |
| 1712075400 | 160.8 | -1.2 | -0.74 | 162 | 163.9 | 160.4 | 25704 |
| 1711647000 | 162 | 1.4 | 0.87 | 160.69999 | 162 | 160.1 | 19515 |
| 1711560600 | 160.6 | 0.7 | 0.44 | 160 | 161.19999 | 159.9 | 22356 |
| 1711474200 | 159.9 | 1 | 0.63 | 159 | 160.1 | 158.8 | 20145 |
| 1711387800 | 158.9 | 0.5 | 0.32 | 158.4 | 159 | 158.19999 | 15059 |
| 1711128600 | 158.4 | -1.5 | -0.94 | 159.69999 | 160.5 | 158.3 | 19133 |
| 1711042200 | 159.9 | 2 | 1.27 | 158.8 | 160.3 | 158.4 | 25499 |
| 1710955800 | 157.9 | 1.2 | 0.77 | 156.6 | 158.1 | 156.1 | 17649 |
| 1710869400 | 156.69999 | -0.4 | -0.25 | 156.6 | 157.5 | 155.8 | 19810 |
| 1710783000 | 157.1 | 0.9 | 0.58 | 156.19999 | 158.19999 | 155.9 | 15397 |
| 1710523800 | 156.19999 | -0.8 | -0.51 | 156.69999 | 158.3 | 155.19999 | 56966 |
| 1710437400 | 157 | -2.5 | -1.57 | 159.6 | 160.19999 | 157 | 19270 |
| 1710351000 | 159.5 | -0.2 | -0.13 | 159.69999 | 159.9 | 158.6 | 26472 |
| 1710264600 | 159.69999 | -0.6 | -0.37 | 160.6 | 160.6 | 158.5 | 24852 |
| 1710178200 | 160.3 | -0.4 | -0.25 | 159.8 | 161.5 | 159.8 | 23607 |
| 1709919000 | 160.69999 | 2.9 | 1.84 | 158.6 | 161 | 158.4 | 40745 |
| 1709832600 | 157.8 | 2.5 | 1.61 | 154.4 | 158.4 | 154.4 | 15728 |
| 1709746200 | 155.3 | 0.2 | 0.13 | 155.1 | 156.1 | 154.6 | 14830 |
| 1709659800 | 155.1 | 0 | 0.00 | 154.8 | 155.4 | 154.19999 | 14700 |
| 1709573400 | 155.1 | -3.2 | -2.02 | 158.1 | 158.1 | 154.9 | 20370 |
| 1709314200 | 158.3 | 3 | 1.93 | 155 | 158.5 | 154.1 | 39119 |
| 1709227800 | 155.3 | 0.8 | 0.52 | 155.5 | 158.8 | 154.69999 | 41598 |
| 1709141400 | 154.5 | -0.1 | -0.06 | 155.1 | 155.5 | 154 | 20950 |
| 1709055000 | 154.6 | -1.4 | -0.90 | 155.5 | 155.69999 | 154.19999 | 17635 |
| 1708968600 | 156 | -1.2 | -0.76 | 156.9 | 157.4 | 155.6 | 18710 |
| 1708709400 | 157.19999 | 0 | 0.00 | 157.4 | 157.6 | 156.1 | 15562 |
| 1708623000 | 157.19999 | 1.2 | 0.77 | 157 | 158.5 | 156.3 | 22614 |
| 1708536600 | 156 | 0.8 | 0.52 | 155.19999 | 156.4 | 154.69999 | 18624 |
| 1708450200 | 155.19999 | -1.4 | -0.89 | 156.69999 | 156.69999 | 155.19999 | 17755 |
| 1708363800 | 156.6 | 0 | 0.00 | 156.6 | 156.6 | 156.6 | 0 |
| 1708104600 | 156.6 | -1.3 | -0.82 | 158.19999 | 159 | 156.6 | 19621 |
| 1708018200 | 157.9 | 1.2 | 0.77 | 157 | 157.9 | 156.69999 | 23485 |
| 1707931800 | 156.69999 | -0.9 | -0.57 | 157.19999 | 157.6 | 156.5 | 19480 |
| 1707845400 | 157.6 | -1.8 | -1.13 | 159.3 | 159.69999 | 156.9 | 18068 |
| 1707759000 | 159.4 | 2 | 1.27 | 157.6 | 159.4 | 157.6 | 21168 |
| 1707499800 | 157.4 | 0.3 | 0.19 | 156.69999 | 157.5 | 156.6 | 17899 |
| 1707413400 | 157.1 | 0 | 0.00 | 157.1 | 157.9 | 156.8 | 20651 |
| 1707327000 | 157.1 | -0.7 | -0.44 | 158 | 158.6 | 157 | 22210 |
| 1707240600 | 157.8 | 0.8 | 0.51 | 157.19999 | 158 | 156.3 | 24402 |
| 1707154200 | 157 | 2.8 | 1.82 | 156 | 158.4 | 156 | 34007 |
| 1706895000 | 154.19999 | -0.4 | -0.26 | 155.19999 | 156.3 | 154.19999 | 23305 |
| 1706808600 | 154.6 | -0.3 | -0.19 | 154.6 | 155.8 | 154.1 | 21597 |
| 1706722200 | 154.9 | -0.5 | -0.32 | 155.5 | 156 | 154.6 | 24983 |
| 1706635800 | 155.4 | -0.1 | -0.06 | 155.6 | 156.1 | 155.1 | 18820 |
| 1706549400 | 155.5 | -1.8 | -1.14 | 157.6 | 157.6 | 154.5 | 17909 |
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
