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 | -2.2 | -1.29411764706 | 170 | 170.4 | 153 | 88994 | 164.89020089 | DE |
| 4 | 14.1 | 9.17371502928 | 153.7 | 170.6 | 152.9 | 96710 | 163.09211508 | DE |
| 12 | 20.4 | 13.8398914518 | 147.4 | 170.6 | 111.3 | 104375 | 146.85842483 | DE |
| 26 | 33.5 | 24.9441548771 | 134.3 | 170.6 | 111.3 | 109021 | 144.56223842 | DE |
| 52 | 38.4 | 29.6754250386 | 129.4 | 170.6 | 111.3 | 98331 | 137.89572779 | DE |
| 156 | 49.1 | 41.3647851727 | 118.7 | 170.6 | 87.75 | 88520 | 124.11794897 | DE |
| 260 | 99.95 | 147.310243183 | 67.85 | 170.6 | 62.05 | 82268 | 110.40623936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749745800 | 163.69999 | 0.8 | 0.49 | 164.1 | 165.5 | 162.9 | 67377 |
| 1749659400 | 162.9 | 0.9 | 0.56 | 161.19999 | 164.3 | 161.1 | 78143 |
| 1749573000 | 162 | -5.2 | -3.11 | 167.3 | 167.8 | 161.4 | 115577 |
| 1749486600 | 167.19999 | -1.8 | -1.07 | 163.6 | 168.2 | 153 | 103291 |
| 1749227400 | 169 | -0.4 | -0.24 | 170 | 170.4 | 168.6 | 80581 |
| 1749141000 | 169.4 | 1 | 0.59 | 168 | 170.6 | 167.8 | 95160 |
| 1749054600 | 168.4 | -0.5 | -0.30 | 169 | 170.6 | 168.4 | 103086 |
| 1748968200 | 168.9 | 2.6 | 1.56 | 166.9 | 169.7 | 166.9 | 90673 |
| 1748881800 | 166.3 | 2.6 | 1.59 | 164.3 | 167.8 | 164.3 | 115377 |
| 1748622600 | 163.69999 | -0.5 | -0.30 | 163.9 | 164.9 | 163.69999 | 135570 |
| 1748536200 | 164.19999 | 1.2 | 0.74 | 164.5 | 165.5 | 163.3 | 56452 |
| 1748449800 | 163 | -0.3 | -0.18 | 163.5 | 164.69999 | 163 | 79555 |
| 1748363400 | 163.3 | 0.8 | 0.49 | 162.6 | 163.69999 | 161.9 | 82157 |
| 1748277000 | 162.5 | 1.7 | 1.06 | 162.1 | 163.19999 | 161.69999 | 52888 |
| 1748017800 | 160.8 | -0.3 | -0.19 | 161.5 | 162.4 | 157.8 | 127646 |
| 1747931400 | 161.1 | 1.2 | 0.75 | 159.19999 | 161.3 | 158.8 | 93785 |
| 1747845000 | 159.9 | 2.8 | 1.78 | 157.3 | 162.3 | 157.3 | 162568 |
| 1747758600 | 157.1 | 1.2 | 0.77 | 155.9 | 158.1 | 155.6 | 139267 |
| 1747672200 | 155.9 | 0.2 | 0.13 | 155.69999 | 156 | 154.4 | 56625 |
| 1747413000 | 155.69999 | 3.3 | 2.17 | 153.69999 | 157.6 | 152.9 | 98421 |
| 1747326600 | 152.4 | 6.1 | 4.17 | 151.3 | 152.4 | 150 | 75070 |
| 1747240200 | 146.3 | 0 | 0.00 | 146.3 | 146.3 | 146.3 | 0 |
| 1747153800 | 146.3 | 0 | 0.00 | 146.3 | 146.3 | 146.3 | 0 |
| 1747067400 | 146.3 | 0 | 0.00 | 146.3 | 146.3 | 146.3 | 0 |
| 1746808200 | 146.3 | -0.9 | -0.61 | 147.69999 | 149.3 | 146.19999 | 88068 |
| 1746721800 | 147.19999 | 0.6 | 0.41 | 147.69999 | 149.3 | 147.19999 | 76488 |
| 1746635400 | 146.6 | -0.1 | -0.07 | 146.8 | 147 | 146 | 65378 |
| 1746549000 | 146.69999 | 0.3 | 0.20 | 148.4 | 148.9 | 145.3 | 130196 |
| 1746462600 | 146.4 | 1.1 | 0.76 | 145.6 | 147 | 145.1 | 53430 |
| 1746203400 | 145.3 | 1.5 | 1.04 | 146 | 146 | 143.69999 | 75700 |
| 1746030600 | 143.8 | 2.8 | 1.99 | 140.69999 | 144.1 | 140.19999 | 110332 |
| 1745944200 | 141 | 3.4 | 2.47 | 137.9 | 142.5 | 137.9 | 83968 |
| 1745857800 | 137.6 | -1 | -0.72 | 139.8 | 140.5 | 136.3 | 146529 |
| 1745598600 | 138.6 | 0 | 0.00 | 138.8 | 139.5 | 137.69999 | 71459 |
| 1745512200 | 138.6 | 2.6 | 1.91 | 135.5 | 138.6 | 135.4 | 72726 |
| 1745425800 | 136 | 1.5 | 1.12 | 136.4 | 137.4 | 135.4 | 115585 |
| 1745339400 | 134.5 | -2 | -1.47 | 136.8 | 137.6 | 133.19999 | 94534 |
| 1744907400 | 136.5 | 1 | 0.74 | 135.6 | 137.1 | 134.6 | 55191 |
| 1744821000 | 135.5 | -2 | -1.45 | 135.8 | 136.5 | 134.6 | 101410 |
| 1744734600 | 137.5 | 3.4 | 2.54 | 135.3 | 138.4 | 135.3 | 66945 |
| 1744648200 | 134.1 | 4.3 | 3.31 | 132.4 | 135.3 | 131.5 | 106808 |
| 1744389000 | 129.8 | 1.7 | 1.33 | 128.69999 | 129.8 | 127.1 | 98013 |
| 1744302600 | 128.1 | -0.2 | -0.16 | 139.19999 | 140.1 | 128.1 | 134175 |
| 1744216200 | 128.3 | 0.1 | 0.08 | 125.5 | 129.8 | 125.3 | 147138 |
| 1744129800 | 128.19999 | 4.7 | 3.81 | 126.7 | 130 | 125.2 | 125734 |
| 1744043400 | 123.5 | -21.5 | -14.83 | 121 | 129.69999 | 111.3 | 275115 |
| 1743787800 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1743701400 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1743615000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1743528600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1743442200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1743183000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1743096600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1743010200 | 145 | -1.6 | -1.09 | 146.5 | 147.9 | 145 | 74512 |
| 1742923800 | 146.6 | 1 | 0.69 | 146.6 | 148.3 | 145.69999 | 61469 |
| 1742837400 | 145.6 | -0.4 | -0.27 | 147 | 147 | 145.4 | 56083 |
| 1742578200 | 146 | -1.7 | -1.15 | 147.4 | 147.8 | 144.6 | 177570 |
| 1742491800 | 147.69999 | 0.4 | 0.27 | 147.9 | 149 | 145.69999 | 97331 |
| 1742405400 | 147.3 | 0.9 | 0.61 | 145.6 | 148.69999 | 145.19999 | 117135 |
| 1742319000 | 146.4 | 0.8 | 0.55 | 145.69999 | 147.3 | 145.69999 | 79103 |
| 1742232600 | 145.6 | 2.5 | 1.75 | 143.8 | 145.6 | 143.69999 | 66167 |
| 1741973400 | 143.1 | 0.8 | 0.56 | 142.6 | 143.8 | 141.9 | 66449 |
| 1741887000 | 142.3 | -0.5 | -0.35 | 142.19999 | 144 | 141.4 | 120803 |
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
