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 | 6.14 | 3.96999870684 | 154.66 | 162.78 | 153.06 | 9805 | 157.41038697 | DE |
| 4 | -3.54 | -2.15407082877 | 164.34 | 165.32 | 152.62 | 14702 | 159.09774271 | DE |
| 12 | 10.58 | 7.04300359473 | 150.22 | 172.82 | 143.02 | 17483 | 159.51405351 | DE |
| 26 | 32.78 | 25.6053741603 | 128.02 | 172.82 | 126.2 | 16430 | 150.77207688 | DE |
| 52 | 39.92 | 33.0244870946 | 120.88 | 172.82 | 120.08 | 85799 | 131.83380022 | DE |
| 156 | 62.22 | 63.1162507608 | 98.58 | 172.82 | 86.53 | 271225 | 111.26655548 | DE |
| 260 | 43.54 | 37.1311615214 | 117.26 | 172.82 | 47.7 | 245452 | 101.76090303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715200020 | 161.19999 | 2.56 | 1.61 | 159.34 | 162.78 | 158.52 | 11981 |
| 1715113620 | 158.63999 | 1.02 | 0.65 | 157.38 | 159.38 | 156.84 | 6939 |
| 1715027220 | 157.62 | 3.12 | 2.02 | 154.88 | 157.62 | 154.5 | 12940 |
| 1714768020 | 154.5 | 0.78 | 0.51 | 154.47998 | 155.36 | 153.5 | 8582 |
| 1714681560 | 153.72 | -0.3 | -0.19 | 154.66 | 154.91999 | 153.06 | 8582 |
| 1714508820 | 154.02 | -1.74 | -1.12 | 155.36 | 156.96 | 154.02 | 10414 |
| 1714422420 | 155.76 | -1.26 | -0.80 | 158.38 | 158.68 | 154.16 | 20653 |
| 1714163220 | 157.02 | 0.82 | 0.52 | 156.16 | 158.32 | 153.74 | 20454 |
| 1714076820 | 156.19999 | -5.68 | -3.51 | 161.41999 | 161.84 | 152.62 | 30205 |
| 1713990420 | 161.88 | -2 | -1.22 | 164.18 | 164.63999 | 161.02 | 15829 |
| 1713903960 | 163.88 | 1.58 | 0.97 | 161.74 | 163.9 | 160.66 | 8846 |
| 1713817560 | 162.3 | 3.14 | 1.97 | 159.84 | 162.82 | 159.58 | 14693 |
| 1713558420 | 159.16 | -0.46 | -0.29 | 157.5 | 160.8 | 157.02 | 14579 |
| 1713472020 | 159.62 | -0.9 | -0.56 | 160.6 | 161.5 | 158.97998 | 12054 |
| 1713385620 | 160.52 | 0.78 | 0.49 | 158.97998 | 161.4 | 158.12 | 14694 |
| 1713299220 | 159.74 | -2.28 | -1.41 | 160.5 | 160.52 | 157.3 | 19308 |
| 1713212820 | 162.02 | -0.18 | -0.11 | 163 | 165.32 | 162.02 | 17032 |
| 1712953620 | 162.19999 | -0.84 | -0.52 | 163.44 | 165.26 | 161.06 | 16080 |
| 1712867220 | 163.04 | -1.18 | -0.72 | 164.34 | 165.19999 | 161.56 | 15475 |
| 1712780760 | 164.22 | -0.48 | -0.29 | 165 | 166.1 | 162.78 | 18217 |
| 1712694360 | 164.69999 | -5.92 | -3.47 | 170.41999 | 170.41999 | 163.8 | 29380 |
| 1712607960 | 170.62 | 2.48 | 1.47 | 168 | 171.34 | 167.68 | 14417 |
| 1712348820 | 168.13999 | 1.94 | 1.17 | 166.19999 | 168.8 | 165.26 | 14270 |
| 1712262360 | 166.19999 | -2.7 | -1.60 | 168 | 169 | 166.19999 | 14802 |
| 1712175960 | 168.9 | 0.94 | 0.56 | 167.22 | 169.6 | 166.02 | 16290 |
| 1712089560 | 167.96 | -2.52 | -1.48 | 170.52 | 171.28 | 166.5 | 25641 |
| 1711661160 | 170.47999 | -1.46 | -0.85 | 172.02 | 172.34 | 170.47999 | 14398 |
| 1711574820 | 171.94 | 1.52 | 0.89 | 171.28 | 172.82 | 170.5 | 19309 |
| 1711488360 | 170.41999 | 0.46 | 0.27 | 170.13999 | 171.22 | 169.72 | 14271 |
| 1711401960 | 169.96 | -0.52 | -0.31 | 171.47999 | 171.98 | 169.76 | 24271 |
| 1711142760 | 170.47999 | 1.18 | 0.70 | 169.58 | 170.9 | 169.02 | 21250 |
| 1711056360 | 169.3 | -0.82 | -0.48 | 170 | 170.9 | 168.1 | 27125 |
| 1710969960 | 170.12 | 3.32 | 1.99 | 166.62 | 170.12 | 166 | 17974 |
| 1710883560 | 166.8 | 3.6 | 2.21 | 164.28 | 167.3 | 164.22 | 28488 |
| 1710797160 | 163.19999 | -0.48 | -0.29 | 164 | 164.97998 | 162.62 | 20585 |
| 1710537960 | 163.68 | 3.42 | 2.13 | 160.88 | 163.68 | 160.02 | 14616 |
| 1710451620 | 160.26 | 0.9 | 0.56 | 159.88 | 161.82 | 159.28 | 15807 |
| 1710365160 | 159.36 | 1.04 | 0.66 | 158.8 | 160 | 157.94 | 17406 |
| 1710278760 | 158.32 | 1.62 | 1.03 | 158 | 158.38 | 156.02 | 12963 |
| 1710192420 | 156.69999 | -1.02 | -0.65 | 156.88 | 158.34 | 156.3 | 13009 |
| 1709933160 | 157.72 | -0.66 | -0.42 | 158.84 | 159 | 156.46 | 8847 |
| 1709846760 | 158.38 | -0.12 | -0.08 | 157.66 | 158.97998 | 156.84 | 10431 |
| 1709760360 | 158.5 | 1.6 | 1.02 | 158.47998 | 159.12 | 156.68 | 23749 |
| 1709673960 | 156.9 | 1.4 | 0.90 | 154.88 | 158.4 | 154.84 | 23991 |
| 1709587560 | 155.5 | 2.5 | 1.63 | 153 | 155.86 | 152.26 | 17035 |
| 1709328360 | 153 | -0.2 | -0.13 | 153.8 | 154.12 | 151 | 13366 |
| 1709241960 | 153.19999 | -0.6 | -0.39 | 154.58 | 154.69999 | 152.26 | 26474 |
| 1709155560 | 153.8 | 5.1 | 3.43 | 147.82 | 153.8 | 147.72 | 33076 |
| 1709069220 | 148.69999 | 1.8 | 1.23 | 147.22 | 148.86 | 146.58 | 11593 |
| 1708982760 | 146.9 | -1.14 | -0.77 | 147.8 | 148.19999 | 146.9 | 8002 |
| 1708723560 | 148.04 | 0.84 | 0.57 | 147.86 | 148.38 | 146.56 | 14464 |
| 1708637220 | 147.19999 | 1.02 | 0.70 | 146.97998 | 147.97998 | 145.91999 | 16979 |
| 1708550820 | 146.18 | 0.66 | 0.45 | 145.68 | 146.72 | 144.78 | 9797 |
| 1708464420 | 145.52 | 1.28 | 0.89 | 143.69999 | 145.56 | 143.62 | 10042 |
| 1708377960 | 144.24 | -2.08 | -1.42 | 146.5 | 146.5 | 143.02 | 20370 |
| 1708118760 | 146.32 | -3.06 | -2.05 | 149.78 | 149.78 | 145.02 | 34721 |
| 1708032420 | 149.38 | -1.86 | -1.23 | 150.22 | 150.9 | 147.18 | 39769 |
| 1707946020 | 151.24 | 3.26 | 2.20 | 148.52 | 151.26 | 148.38 | 15004 |
| 1707859560 | 147.97998 | -1.6 | -1.07 | 149.74 | 149.74 | 147.3 | 20879 |
| 1707773220 | 149.58 | -1.32 | -0.87 | 150 | 150.69999 | 148.54 | 21773 |
| 1707513960 | 150.9 | 0 | 0.00 | 150.96 | 152.18 | 147.4 | 22028 |
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
