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 | 0.1 | 0.0682593856655 | 146.5 | 149.6 | 146.5 | 19599 | 148.30630447 | DE |
| 4 | -10.1 | -6.44543714103 | 156.7 | 156.7 | 143.1 | 12733 | 149.01821664 | DE |
| 12 | -9.9 | -6.32587859425 | 156.5 | 162.5 | 143.1 | 249044 | 159.87209387 | DE |
| 26 | -3.9 | -2.59136212625 | 150.5 | 162.5 | 143.1 | 236183 | 156.65541973 | DE |
| 52 | -16.4 | -10.0613496933 | 163 | 175 | 143.1 | 214251 | 159.01952922 | DE |
| 156 | -17.9 | -10.8814589666 | 164.5 | 185.96 | 143.1 | 131640 | 163.32998291 | DE |
| 260 | 22.88 | 18.4933721306 | 123.72 | 185.96 | 111.87 | 94725 | 158.67690447 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 146.6 | -0.1 | -0.07 | 146.6 | 146.6 | 146.6 | 5300 |
| 1714062600 | 146.69999 | -2.9 | -1.94 | 146.69999 | 146.69999 | 146.69999 | 13749 |
| 1713976200 | 149.6 | 0 | 0.00 | 149.6 | 149.6 | 149.6 | 36989 |
| 1713889800 | 149.6 | 0.4 | 0.27 | 149.6 | 149.6 | 149.6 | 13310 |
| 1713803400 | 149.19999 | 2.7 | 1.84 | 149.19999 | 149.19999 | 149.19999 | 6789 |
| 1713544200 | 146.5 | 1.6 | 1.10 | 146.5 | 146.5 | 146.5 | 27157 |
| 1713457800 | 144.9 | 1.1 | 0.76 | 145 | 146.19999 | 143.1 | 14054 |
| 1713371400 | 143.8 | -1.3 | -0.90 | 143.8 | 143.8 | 143.8 | 10616 |
| 1713285000 | 145.1 | -3.8 | -2.55 | 145.1 | 145.1 | 145.1 | 13767 |
| 1713198600 | 148.9 | 0.5 | 0.34 | 148.9 | 148.9 | 148.9 | 11105 |
| 1712939400 | 148.4 | -0.5 | -0.34 | 148.4 | 148.4 | 148.4 | 11857 |
| 1712853000 | 148.9 | -1.7 | -1.13 | 148.9 | 148.9 | 148.9 | 11327 |
| 1712766600 | 150.6 | -1.5 | -0.99 | 150.6 | 150.6 | 150.6 | 8076 |
| 1712680200 | 152.1 | -0.1 | -0.07 | 152.1 | 152.1 | 152.1 | 7101 |
| 1712593800 | 152.19999 | 0 | 0.00 | 152.19999 | 152.19999 | 152.19999 | 7087 |
| 1712334600 | 152.19999 | -2.6 | -1.68 | 152.19999 | 152.19999 | 152.19999 | 15301 |
| 1712248200 | 154.8 | -0.9 | -0.58 | 154.8 | 154.8 | 154.8 | 5098 |
| 1712161800 | 155.69999 | -1 | -0.64 | 155.69999 | 155.69999 | 155.69999 | 9886 |
| 1712075400 | 156.69999 | -1.8 | -1.14 | 156.69999 | 156.69999 | 156.69999 | 5928 |
| 1711647000 | 158.5 | 0 | 0.00 | 158.5 | 158.5 | 158.5 | 13700 |
| 1711560600 | 158.5 | 2 | 1.28 | 158.5 | 158.5 | 158.5 | 29538 |
| 1711474200 | 156.5 | 1 | 0.64 | 156.5 | 156.5 | 156.5 | 24444 |
| 1711387800 | 155.5 | 0 | 0.00 | 155.5 | 155.5 | 155.5 | 6829 |
| 1711128600 | 155.5 | -1 | -0.64 | 155.5 | 155.5 | 155.5 | 5553 |
| 1711042200 | 156.5 | 1 | 0.64 | 156.5 | 156.5 | 156.5 | 19198 |
| 1710955800 | 155.5 | -3 | -1.89 | 155.5 | 155.5 | 155.5 | 6146 |
| 1710869400 | 158.5 | 1 | 0.63 | 158.5 | 158.5 | 158.5 | 23779 |
| 1710783000 | 157.5 | -0.5 | -0.32 | 157.5 | 157.5 | 157.5 | 15419 |
| 1710523800 | 158 | -2.5 | -1.56 | 158 | 158 | 158 | 4449 |
| 1710437400 | 160.5 | -2 | -1.23 | 160.5 | 160.5 | 160.5 | 7390 |
| 1710351000 | 162.5 | 1 | 0.62 | 162.5 | 162.5 | 162.5 | 248009 |
| 1710264600 | 161.5 | 1 | 0.62 | 161.5 | 161.5 | 161.5 | 5505 |
| 1710178200 | 160.5 | 1 | 0.63 | 160.5 | 160.5 | 160.5 | 586213 |
| 1709919000 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 26615 |
| 1709832600 | 159.5 | -1 | -0.62 | 159.5 | 159.5 | 159.5 | 6013 |
| 1709746200 | 160.5 | 1 | 0.63 | 160.5 | 160.5 | 160.5 | 5527 |
| 1709659800 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 10718 |
| 1709573400 | 159.5 | -3 | -1.85 | 159.5 | 159.5 | 159.5 | 5361 |
| 1709314200 | 162.5 | 0.5 | 0.31 | 162.5 | 162.5 | 162.5 | 8184 |
| 1709227800 | 162 | 1.5 | 0.93 | 162 | 162 | 162 | 4817 |
| 1709141400 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 4514 |
| 1709055000 | 160.5 | -1 | -0.62 | 160.5 | 160.5 | 160.5 | 431584 |
| 1708968600 | 161.5 | 0 | 0.00 | 161.5 | 161.5 | 161.5 | 8823357 |
| 1708709400 | 161.5 | 2 | 1.25 | 161.5 | 161.5 | 161.5 | 6279 |
| 1708623000 | 159.5 | 2 | 1.27 | 159.5 | 159.5 | 159.5 | 9999 |
| 1708536600 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 12755 |
| 1708450200 | 157.5 | 0 | 0.00 | 157.5 | 157.5 | 157.5 | 314923 |
| 1708363800 | 157.5 | 1 | 0.64 | 157.5 | 157.5 | 157.5 | 0 |
| 1708104600 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 6629 |
| 1708018200 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 8956 |
| 1707931800 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 23846 |
| 1707845400 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 6288 |
| 1707759000 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 7753 |
| 1707499800 | 156.5 | 1 | 0.64 | 156.5 | 156.5 | 156.5 | 4344 |
| 1707413400 | 155.5 | -2.5 | -1.58 | 155.5 | 155.5 | 155.5 | 5842 |
| 1707327000 | 158 | 1.5 | 0.96 | 158 | 158 | 158 | 12483 |
| 1707240600 | 156.5 | 1 | 0.64 | 156.5 | 156.5 | 156.5 | 2261937 |
| 1707154200 | 155.5 | -1 | -0.64 | 155.5 | 155.5 | 155.5 | 951215 |
| 1706895000 | 156.5 | -1.5 | -0.95 | 156.5 | 156.5 | 156.5 | 10183 |
| 1706808600 | 158 | -1.5 | -0.94 | 158 | 158 | 158 | 688149 |
| 1706722200 | 159.5 | 1 | 0.63 | 159.5 | 159.5 | 159.5 | 8464 |
| 1706635800 | 158.5 | -1 | -0.63 | 159 | 159 | 158.5 | 1310913 |
| 1706549400 | 159.5 | 0 | 0.00 | 159.5 | 159.5 | 159.5 | 3663 |
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
