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 | 1.27551020408 | 156.8 | 175.1 | 152.6 | 55311 | 160.82781518 | DE |
| 4 | 32.5 | 25.7323832146 | 126.3 | 175.1 | 122.1 | 47239 | 148.64924582 | DE |
| 12 | 4.2 | 2.71668822768 | 154.6 | 175.1 | 122.1 | 38697 | 142.91509181 | DE |
| 26 | 36 | 29.3159609121 | 122.8 | 175.1 | 120.2 | 34749 | 142.09818502 | DE |
| 52 | 36 | 29.3159609121 | 122.8 | 175.1 | 120.2 | 34749 | 142.09818502 | DE |
| 156 | 36 | 29.3159609121 | 122.8 | 175.1 | 120.2 | 34749 | 142.09818502 | DE |
| 260 | 36 | 29.3159609121 | 122.8 | 175.1 | 120.2 | 34749 | 142.09818502 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 158.8 | -2.9 | -1.79 | 160.4 | 160.5 | 157 | 15180 |
| 1715877000 | 161.69999 | 6.2 | 3.99 | 156.6 | 164 | 156.6 | 36599 |
| 1715790600 | 155.5 | -9.2 | -5.59 | 161.69999 | 161.69999 | 152.6 | 68091 |
| 1715704200 | 164.69999 | 8.5 | 5.44 | 156 | 175.1 | 156 | 127852 |
| 1715617800 | 156.19999 | -0.6 | -0.38 | 156.8 | 157.19999 | 154 | 28832 |
| 1715358600 | 156.8 | -0.4 | -0.25 | 157.3 | 158.8 | 155.1 | 13862 |
| 1715272200 | 157.19999 | 1.3 | 0.83 | 156 | 160 | 155.19999 | 34880 |
| 1715185800 | 155.9 | 7 | 4.70 | 148.4 | 155.9 | 147.8 | 44766 |
| 1715099400 | 148.9 | -2.5 | -1.65 | 151.6 | 152.19999 | 148.8 | 24794 |
| 1715013000 | 151.4 | 6.9 | 4.78 | 144.8 | 151.9 | 144.1 | 30884 |
| 1714753800 | 144.5 | -5.2 | -3.47 | 149.6 | 150.5 | 137 | 67685 |
| 1714667400 | 149.69999 | -4.6 | -2.98 | 153.4 | 155.1 | 147.3 | 40567 |
| 1714494600 | 154.3 | 20.7 | 15.49 | 142 | 156.19999 | 142 | 126334 |
| 1714408200 | 133.6 | 7.1 | 5.61 | 128 | 134.4 | 127.5 | 28199 |
| 1714149000 | 126.5 | -7 | -5.24 | 143 | 143.6 | 124.6 | 76489 |
| 1714062600 | 133.5 | -1.8 | -1.33 | 135.3 | 135.3 | 130.5 | 26634 |
| 1713976200 | 135.3 | 6.9 | 5.37 | 131.19999 | 135.8 | 131 | 34308 |
| 1713889800 | 128.4 | 6.3 | 5.16 | 123.2 | 128.9 | 122.2 | 33272 |
| 1713803400 | 122.1 | -2.4 | -1.93 | 126.3 | 128.8 | 122.1 | 38304 |
| 1713544200 | 124.5 | -8.9 | -6.67 | 131.4 | 131.8 | 124.5 | 41176 |
| 1713457800 | 133.4 | -4.1 | -2.98 | 137.5 | 139.19999 | 133.4 | 28458 |
| 1713371400 | 137.5 | -1.5 | -1.08 | 139 | 140.8 | 137.19999 | 16569 |
| 1713285000 | 139 | 2.5 | 1.83 | 133.8 | 139 | 133.19999 | 22437 |
| 1713198600 | 136.5 | -0.1 | -0.07 | 136.6 | 139.6 | 136.19999 | 25814 |
| 1712939400 | 136.6 | -10.2 | -6.95 | 147 | 147.8 | 134.8 | 61235 |
| 1712853000 | 146.8 | 1.5 | 1.03 | 145 | 147.19999 | 143.6 | 21439 |
| 1712766600 | 145.3 | -4.1 | -2.74 | 150.1 | 153 | 143 | 40603 |
| 1712680200 | 149.4 | -1.6 | -1.06 | 151 | 155.5 | 149.4 | 40039 |
| 1712593800 | 151 | -0.9 | -0.59 | 152.19999 | 152.19999 | 147.8 | 26279 |
| 1712334600 | 151.9 | -0.8 | -0.52 | 150.4 | 152 | 147.9 | 25863 |
| 1712248200 | 152.69999 | 4.7 | 3.18 | 149 | 153.4 | 148.3 | 41704 |
| 1712161800 | 148 | 1.2 | 0.82 | 146 | 148.69999 | 144.69999 | 46787 |
| 1712075400 | 146.8 | 4.2 | 2.95 | 142.6 | 147.6 | 139.9 | 52782 |
| 1711647000 | 142.6 | 14.2 | 11.06 | 136 | 151.8 | 133 | 123456 |
| 1711560600 | 128.4 | 3.4 | 2.72 | 124.6 | 129.19999 | 123.8 | 33624 |
| 1711474200 | 125 | -0.8 | -0.64 | 126.4 | 126.6 | 123.6 | 32122 |
| 1711387800 | 125.8 | 0.2 | 0.16 | 124.4 | 126.6 | 122.6 | 46260 |
| 1711128600 | 125.6 | -0.4 | -0.32 | 125.6 | 126.4 | 124.6 | 20582 |
| 1711042200 | 126 | -1.8 | -1.41 | 130.6 | 130.6 | 125.8 | 26978 |
| 1710955800 | 127.8 | -1.4 | -1.08 | 129.19999 | 130.19999 | 127.2 | 14677 |
| 1710869400 | 129.19999 | 2.2 | 1.73 | 127 | 129.19999 | 126 | 39299 |
| 1710783000 | 127 | -0.2 | -0.16 | 129.6 | 130.8 | 127 | 25270 |
| 1710523800 | 127.2 | -3.2 | -2.45 | 129.8 | 130 | 126.6 | 26004 |
| 1710437400 | 130.4 | 0.4 | 0.31 | 131.8 | 134 | 129.6 | 23937 |
| 1710351000 | 130 | 1.4 | 1.09 | 129.19999 | 131.19999 | 127.8 | 20409 |
| 1710264600 | 128.6 | 0.4 | 0.31 | 128.6 | 131.6 | 127.2 | 41581 |
| 1710178200 | 128.19999 | -8.4 | -6.15 | 135.4 | 135.8 | 126.6 | 42298 |
| 1709919000 | 136.6 | -7.4 | -5.14 | 144 | 144.4 | 136 | 28135 |
| 1709832600 | 144 | 0 | 0.00 | 143.8 | 144.6 | 142.4 | 13599 |
| 1709746200 | 144 | 0.6 | 0.42 | 142.8 | 145 | 136.8 | 26223 |
| 1709659800 | 143.4 | 0 | 0.00 | 143 | 145.19999 | 142.4 | 19042 |
| 1709573400 | 143.4 | -1.2 | -0.83 | 145 | 145.8 | 143 | 13513 |
| 1709314200 | 144.6 | 1 | 0.70 | 144 | 145.4 | 141.8 | 13329 |
| 1709227800 | 143.6 | -0.8 | -0.55 | 146 | 147.6 | 143.19999 | 42315 |
| 1709141400 | 144.4 | -5.2 | -3.48 | 150 | 150.19999 | 144.4 | 29641 |
| 1709055000 | 149.6 | -7.4 | -4.71 | 155.8 | 156 | 148.4 | 88763 |
| 1708968600 | 157 | 2.6 | 1.68 | 154.6 | 159.8 | 154.4 | 25978 |
| 1708709400 | 154.4 | -0.4 | -0.26 | 155 | 155.4 | 152.8 | 20537 |
| 1708623000 | 154.8 | 2.8 | 1.84 | 153 | 156.19999 | 152.19999 | 20656 |
| 1708536600 | 152 | -1.6 | -1.04 | 154.6 | 154.8 | 151 | 23015 |
| 1708450200 | 153.6 | 1 | 0.66 | 152 | 154.6 | 150.8 | 20214 |
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
