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 | -5.95 | -3.64025695931 | 163.45 | 165.15 | 153.65 | 218144 | 157.96863207 | DE |
| 4 | 0.35 | 0.22271714922 | 157.15 | 168.65 | 153.1 | 230155 | 159.82055888 | DE |
| 12 | -5.8 | -3.55174525413 | 163.3 | 172.3 | 129.35 | 285450 | 154.16631336 | DE |
| 26 | -28.35 | -15.2542372881 | 185.85 | 198.95 | 129.35 | 262434 | 168.97725286 | DE |
| 52 | 17.95 | 12.8627731996 | 139.55 | 198.95 | 129.35 | 235689 | 166.87134743 | DE |
| 156 | 76.66 | 94.8292924295 | 80.84 | 198.95 | 65.4 | 261742 | 109.97508575 | DE |
| 260 | 51.5 | 48.5849056604 | 106 | 198.95 | 65.4 | 271740 | 103.27576413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750437000 | 157.5 | -0.15 | -0.10 | 158.05 | 159.6 | 156.8 | 398923 |
| 1750350600 | 157.65 | 2.5 | 1.61 | 154.19999 | 159 | 153.65 | 112647 |
| 1750264200 | 155.15 | -3 | -1.90 | 156.85 | 158.8 | 155.15 | 203483 |
| 1750177800 | 158.15 | -3.8 | -2.35 | 160.25 | 163.25 | 158.05 | 184021 |
| 1750091400 | 161.94999 | -1.5 | -0.92 | 163.44999 | 165.15 | 161 | 191645 |
| 1749832200 | 163.44999 | -0.1 | -0.06 | 161.94999 | 168.65 | 161.94999 | 170515 |
| 1749745800 | 163.55 | -1.25 | -0.76 | 164.35 | 165 | 161.75 | 136978 |
| 1749659400 | 164.8 | 0 | 0.00 | 162.69999 | 165.15 | 161.8 | 187199 |
| 1749573000 | 164.8 | 4.3 | 2.68 | 161.5 | 165.4 | 161.5 | 150317 |
| 1749486600 | 160.5 | -2.25 | -1.38 | 162.1 | 162.55 | 160.44999 | 104621 |
| 1749227400 | 162.75 | 0.05 | 0.03 | 162.69999 | 164.65 | 161.69999 | 183318 |
| 1749141000 | 162.69999 | 1.25 | 0.77 | 161.6 | 163.4 | 160.3 | 133816 |
| 1749054600 | 161.44999 | 2.5 | 1.57 | 159.85 | 162.35 | 158.9 | 185371 |
| 1748968200 | 158.94999 | -3.05 | -1.88 | 161.94999 | 162.9 | 157.1 | 229661 |
| 1748881800 | 162 | 2.1 | 1.31 | 159.75 | 162.19999 | 159.44999 | 254956 |
| 1748622600 | 159.9 | 4.65 | 3.00 | 153.1 | 160.05 | 153.1 | 1076143 |
| 1748536200 | 155.25 | 0.45 | 0.29 | 155 | 158 | 154.75 | 184145 |
| 1748449800 | 154.8 | -3.5 | -2.21 | 157.25 | 157.6 | 154.8 | 223358 |
| 1748363400 | 158.3 | 0.95 | 0.60 | 157.19999 | 159.19999 | 156.8 | 165520 |
| 1748277000 | 157.35 | 2.5 | 1.61 | 157.15 | 158.5 | 156.65 | 126454 |
| 1748017800 | 154.85 | -5.65 | -3.52 | 159.75 | 162.1 | 152.94999 | 283474 |
| 1747931400 | 160.5 | -3.15 | -1.92 | 162.15 | 162.75 | 159.15 | 154502 |
| 1747845000 | 163.65 | 2.55 | 1.58 | 159.85 | 164.05 | 159.85 | 180478 |
| 1747758600 | 161.1 | 1.35 | 0.85 | 160.69999 | 161.8 | 157.35 | 230100 |
| 1747672200 | 159.75 | 1.2 | 0.76 | 157.3 | 160.44999 | 156.8 | 166349 |
| 1747413000 | 158.55 | 4.05 | 2.62 | 155.55 | 158.55 | 154.69999 | 228361 |
| 1747326600 | 154.5 | 0.15 | 0.10 | 151.5 | 154.5 | 150.69999 | 197329 |
| 1747240200 | 154.35 | 0 | 0.00 | 154.35 | 154.35 | 154.35 | 0 |
| 1747153800 | 154.35 | 0 | 0.00 | 154.35 | 154.35 | 154.35 | 0 |
| 1747067400 | 154.35 | 0 | 0.00 | 154.35 | 154.35 | 154.35 | 0 |
| 1746808200 | 154.35 | 2.7 | 1.78 | 153.3 | 156.19999 | 152.19999 | 198172 |
| 1746721800 | 151.65 | -4.8 | -3.07 | 156.85 | 157.3 | 150.85 | 531388 |
| 1746635400 | 156.44999 | -6.5 | -3.99 | 157.94999 | 159.5 | 155 | 385398 |
| 1746549000 | 162.94999 | -6.75 | -3.98 | 168.9 | 170.85 | 161.05 | 324072 |
| 1746462600 | 169.7 | 0.5 | 0.30 | 168.7 | 171.15 | 168.55 | 282453 |
| 1746203400 | 169.2 | 8.05 | 5.00 | 165 | 172.3 | 163.65 | 544767 |
| 1746030600 | 161.15 | 5.25 | 3.37 | 156.9 | 163.75 | 156.85 | 519171 |
| 1745944200 | 155.9 | 6.4 | 4.28 | 149.19999 | 156.3 | 148.75 | 292278 |
| 1745857800 | 149.5 | -0.2 | -0.13 | 149.6 | 150.5 | 148.19999 | 221017 |
| 1745598600 | 149.69999 | 2.35 | 1.59 | 146.85 | 149.75 | 145.19999 | 221465 |
| 1745512200 | 147.35 | 0.6 | 0.41 | 144.3 | 147.35 | 143.15 | 204753 |
| 1745425800 | 146.75 | 6.55 | 4.67 | 142.4 | 147.3 | 141.5 | 378548 |
| 1745339400 | 140.19999 | 3.9 | 2.86 | 135.75 | 140.19999 | 135.4 | 350994 |
| 1744907400 | 136.3 | -2.1 | -1.52 | 138.15 | 138.9 | 134.6 | 259436 |
| 1744821000 | 138.4 | -4.1 | -2.88 | 141 | 141 | 137.25 | 243345 |
| 1744734600 | 142.5 | 3.4 | 2.44 | 139.55 | 142.5 | 138.6 | 266599 |
| 1744648200 | 139.1 | 5.6 | 4.19 | 137.55 | 139.19999 | 135.3 | 303706 |
| 1744389000 | 133.5 | -1.15 | -0.85 | 135 | 136.19999 | 130.8 | 336257 |
| 1744302600 | 134.65 | 5.3 | 4.10 | 150 | 150 | 134.25 | 600866 |
| 1744216200 | 129.35 | -17.55 | -11.95 | 137.5 | 142.1 | 129.35 | 616198 |
| 1744129800 | 146.9 | 2.85 | 1.98 | 145.55 | 149.8 | 144.94999 | 383345 |
| 1744043400 | 144.05 | -23.45 | -14.00 | 140 | 148.25 | 136.35 | 455225 |
| 1743787800 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1743701400 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1743615000 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1743528600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1743442200 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1743183000 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1743096600 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1743010200 | 167.5 | -7.75 | -4.42 | 174.05 | 174.05 | 164.35 | 403114 |
| 1742923800 | 175.25 | -4.2 | -2.34 | 178.9 | 180.8 | 174.65 | 247391 |
| 1742837400 | 179.45 | 0.7 | 0.39 | 178.1 | 179.75 | 176.8 | 197993 |
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
