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 | 5.4 | 3.74479889043 | 144.2 | 149.8 | 141.8 | 5006 | 145.73822307 | DE |
| 4 | 1.4 | 0.944669365722 | 148.2 | 150.8 | 139.6 | 6832 | 145.68496528 | DE |
| 12 | 33.2 | 28.5223367698 | 116.4 | 150.8 | 115 | 8601 | 136.92628126 | DE |
| 26 | 63.5 | 73.7514518002 | 86.1 | 150.8 | 84.4 | 8016 | 119.10550329 | DE |
| 52 | 30.6 | 25.7142857143 | 119 | 150.8 | 84.4 | 8065 | 115.07543567 | DE |
| 156 | 42.6 | 39.8130841121 | 107 | 150.8 | 84.4 | 9456 | 115.30000019 | DE |
| 260 | 42.6 | 39.8130841121 | 107 | 150.8 | 84.4 | 9456 | 115.30000019 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 149.6 | 3.2 | 2.19 | 148 | 149.8 | 147.8 | 5972 |
| 1714062600 | 146.4 | -0.8 | -0.54 | 147.4 | 148.6 | 145.6 | 4583 |
| 1713976200 | 147.19999 | 0.2 | 0.14 | 147.6 | 148 | 146.19999 | 3265 |
| 1713889800 | 147 | 1.8 | 1.24 | 145.4 | 148 | 145 | 4224 |
| 1713803400 | 145.19999 | 0.8 | 0.55 | 145 | 147 | 145 | 5260 |
| 1713544200 | 144.4 | -0.2 | -0.14 | 144.19999 | 144.4 | 141.8 | 7700 |
| 1713457800 | 144.6 | 1.6 | 1.12 | 143.6 | 145 | 143.4 | 4774 |
| 1713371400 | 143 | -0.4 | -0.28 | 143.19999 | 145.8 | 143 | 4860 |
| 1713285000 | 143.4 | 0 | 0.00 | 142 | 144.19999 | 139.6 | 13562 |
| 1713198600 | 143.4 | -0.2 | -0.14 | 142.6 | 145.19999 | 142.4 | 6889 |
| 1712939400 | 143.6 | 1.4 | 0.98 | 143 | 146.4 | 142.19999 | 8605 |
| 1712853000 | 142.19999 | -1.2 | -0.84 | 143 | 143.4 | 140.6 | 6966 |
| 1712766600 | 143.4 | -1.8 | -1.24 | 146 | 146.19999 | 141.6 | 6570 |
| 1712680200 | 145.19999 | -2.8 | -1.89 | 147.6 | 147.6 | 145.19999 | 5876 |
| 1712593800 | 148 | 0.4 | 0.27 | 147.19999 | 149.19999 | 147.19999 | 6573 |
| 1712334600 | 147.6 | -1 | -0.67 | 147 | 147.6 | 146.19999 | 4120 |
| 1712248200 | 148.6 | -1.4 | -0.93 | 147 | 150.6 | 146.19999 | 8074 |
| 1712161800 | 150 | 1.4 | 0.94 | 148.8 | 150.6 | 147.4 | 11150 |
| 1712075400 | 148.6 | 0.4 | 0.27 | 148.19999 | 150.8 | 148 | 9931 |
| 1711647000 | 148.19999 | 7.6 | 5.41 | 143.6 | 148.8 | 143.19999 | 17921 |
| 1711560600 | 140.6 | -2.2 | -1.54 | 142.19999 | 143 | 140.6 | 6987 |
| 1711474200 | 142.8 | 0.4 | 0.28 | 141.6 | 143.19999 | 141.19999 | 4760 |
| 1711387800 | 142.4 | -2.2 | -1.52 | 144.4 | 144.4 | 140.6 | 8199 |
| 1711128600 | 144.6 | 0.6 | 0.42 | 143.4 | 145.4 | 143.4 | 8479 |
| 1711042200 | 144 | -1 | -0.69 | 146.8 | 146.8 | 142.4 | 7524 |
| 1710955800 | 145 | -1 | -0.68 | 144.8 | 146.8 | 144.4 | 5942 |
| 1710869400 | 146 | 1.4 | 0.97 | 144 | 146 | 143.4 | 6022 |
| 1710783000 | 144.6 | -0.4 | -0.28 | 144.4 | 145 | 143 | 6893 |
| 1710523800 | 145 | 2 | 1.40 | 142 | 145 | 141.8 | 17506 |
| 1710437400 | 143 | -0.4 | -0.28 | 143.6 | 143.6 | 142.19999 | 7717 |
| 1710351000 | 143.4 | 1.2 | 0.84 | 142 | 143.6 | 141.8 | 6079 |
| 1710264600 | 142.19999 | 0.4 | 0.28 | 142 | 142.8 | 140.6 | 7443 |
| 1710178200 | 141.8 | -2.8 | -1.94 | 143 | 143 | 139.6 | 12287 |
| 1709919000 | 144.6 | 0.8 | 0.56 | 144 | 144.6 | 141.6 | 12391 |
| 1709832600 | 143.8 | 3.6 | 2.57 | 140.4 | 144 | 140.4 | 16761 |
| 1709746200 | 140.19999 | 5.6 | 4.16 | 135 | 140.19999 | 135 | 30440 |
| 1709659800 | 134.6 | 1.6 | 1.20 | 133 | 135.6 | 132.6 | 21911 |
| 1709573400 | 133 | 0 | 0.00 | 132.6 | 134 | 130.8 | 18973 |
| 1709314200 | 133 | 4.8 | 3.74 | 129 | 134.19999 | 128.8 | 28168 |
| 1709227800 | 128.19999 | 1 | 0.79 | 127.4 | 128.8 | 126.6 | 14392 |
| 1709141400 | 127.2 | 7 | 5.82 | 125 | 129 | 122.2 | 74511 |
| 1709055000 | 120.2 | 2.2 | 1.86 | 118.4 | 120.2 | 118.2 | 4445 |
| 1708968600 | 118 | -3.2 | -2.64 | 120.2 | 121.2 | 118 | 4223 |
| 1708709400 | 121.2 | 2.8 | 2.36 | 118 | 121.2 | 117.6 | 13532 |
| 1708623000 | 118.4 | 2.4 | 2.07 | 117 | 118.6 | 116 | 13134 |
| 1708536600 | 116 | -0.6 | -0.51 | 115.8 | 116.6 | 115.6 | 3354 |
| 1708450200 | 116.6 | 0.8 | 0.69 | 116.8 | 116.8 | 115.6 | 3616 |
| 1708363800 | 115.8 | 0 | 0.00 | 115.8 | 115.8 | 115.8 | 0 |
| 1708104600 | 115.8 | -0.8 | -0.69 | 116.6 | 117.6 | 115.6 | 4015 |
| 1708018200 | 116.6 | 0.2 | 0.17 | 116.8 | 116.8 | 115.6 | 2315 |
| 1707931800 | 116.4 | -0.2 | -0.17 | 116.8 | 117.8 | 116.2 | 4187 |
| 1707845400 | 116.6 | -0.4 | -0.34 | 116.2 | 117 | 115.8 | 5005 |
| 1707759000 | 117 | 0.4 | 0.34 | 116.8 | 117 | 115.8 | 4665 |
| 1707499800 | 116.6 | -0.4 | -0.34 | 117.2 | 117.4 | 115.8 | 4255 |
| 1707413400 | 117 | 0.2 | 0.17 | 117 | 117.6 | 116.4 | 4274 |
| 1707327000 | 116.8 | -0.6 | -0.51 | 117 | 117.6 | 116.8 | 3575 |
| 1707240600 | 117.4 | 0.8 | 0.69 | 116.6 | 117.4 | 116.2 | 9018 |
| 1707154200 | 116.6 | -0.4 | -0.34 | 117 | 117.6 | 116 | 7197 |
| 1706895000 | 117 | 0.6 | 0.52 | 116.4 | 117.8 | 116 | 6649 |
| 1706808600 | 116.4 | 0 | 0.00 | 115.8 | 116.8 | 115.2 | 6157 |
| 1706722200 | 116.4 | -0.4 | -0.34 | 117 | 117.6 | 115.8 | 6769 |
| 1706635800 | 116.8 | 0 | 0.00 | 116.8 | 117.8 | 116 | 5414 |
| 1706549400 | 116.8 | 0.8 | 0.69 | 115.2 | 116.8 | 114.4 | 7936 |
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
