We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.05 | 9.08209437621 | 154.7 | 168.75 | 154.7 | 402038 | 166.40080589 | DE |
| 4 | 15.65 | 10.2220770738 | 153.1 | 168.75 | 152.65 | 236736 | 159.98804602 | DE |
| 12 | 25.5 | 17.8010471204 | 143.25 | 168.75 | 131.5 | 325145 | 148.05534872 | DE |
| 26 | 44.5 | 35.814889336 | 124.25 | 168.75 | 123 | 362823 | 140.14418589 | DE |
| 52 | 64 | 61.0978520286 | 104.75 | 168.75 | 104.75 | 397966 | 130.8043593 | DE |
| 156 | -2226.25 | -92.9540709812 | 2395 | 3063.5 | 85.035 | 228304 | 157.31518663 | DE |
| 260 | -915.26 | -84.4328004354 | 1084.01 | 3063.5 | 85.035 | 139462 | 180.0892334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 168.75 | 13.15 | 8.45 | 168.75 | 168.75 | 168.75 | 1604335 |
| 1714062600 | 155.6 | -2.35 | -1.49 | 155.6 | 155.6 | 155.6 | 86284 |
| 1713976200 | 157.94999 | -0.35 | -0.22 | 157.94999 | 157.94999 | 157.94999 | 90689 |
| 1713889800 | 158.3 | 3.6 | 2.33 | 158.3 | 158.3 | 158.3 | 168755 |
| 1713803400 | 154.69999 | 0.3 | 0.19 | 154.69999 | 154.69999 | 154.69999 | 60125 |
| 1713544200 | 154.4 | -1.8 | -1.15 | 154.4 | 154.4 | 154.4 | 521041 |
| 1713457800 | 156.19999 | 0.4 | 0.26 | 156.19999 | 156.19999 | 156.19999 | 35165 |
| 1713371400 | 155.8 | 1.5 | 0.97 | 155.8 | 155.8 | 155.8 | 55149 |
| 1713285000 | 154.3 | -4.3 | -2.71 | 154.3 | 154.3 | 154.3 | 872227 |
| 1713198600 | 158.6 | 0.2 | 0.13 | 158.6 | 158.6 | 158.6 | 67849 |
| 1712939400 | 158.4 | 0.85 | 0.54 | 158.4 | 158.4 | 158.4 | 65638 |
| 1712853000 | 157.55 | 2.15 | 1.38 | 157.55 | 157.55 | 157.55 | 51258 |
| 1712766600 | 155.4 | 0 | 0.00 | 155.4 | 155.4 | 155.4 | 50998 |
| 1712680200 | 155.4 | 0.5 | 0.32 | 155.4 | 155.4 | 155.4 | 444975 |
| 1712593800 | 154.9 | 2.25 | 1.47 | 154.9 | 154.9 | 154.9 | 56433 |
| 1712334600 | 152.65 | -1.05 | -0.68 | 152.65 | 152.65 | 152.65 | 69431 |
| 1712248200 | 153.69999 | -0.3 | -0.19 | 153.69999 | 153.69999 | 153.69999 | 76564 |
| 1712161800 | 154 | 0.9 | 0.59 | 154 | 154 | 154 | 63414 |
| 1712075400 | 153.1 | 2.6 | 1.73 | 153.1 | 153.1 | 153.1 | 57650 |
| 1711647000 | 150.5 | 1 | 0.67 | 150.5 | 150.5 | 150.5 | 1701255 |
| 1711560600 | 149.5 | -2 | -1.32 | 149.5 | 149.5 | 149.5 | 64179 |
| 1711474200 | 151.5 | 2 | 1.34 | 151.5 | 151.5 | 151.5 | 64313 |
| 1711387800 | 149.5 | -1 | -0.66 | 149.5 | 149.5 | 149.5 | 202143 |
| 1711128600 | 150.5 | 2.5 | 1.69 | 150.5 | 150.5 | 150.5 | 300299 |
| 1711042200 | 148 | 0.5 | 0.34 | 148 | 148 | 148 | 85844 |
| 1710955800 | 147.5 | 1.5 | 1.03 | 147.5 | 147.5 | 147.5 | 1556620 |
| 1710869400 | 146 | -2.75 | -1.85 | 146 | 146 | 146 | 72252 |
| 1710783000 | 148.75 | 8.5 | 6.06 | 148.75 | 148.75 | 148.75 | 537029 |
| 1710523800 | 140.25 | -1.75 | -1.23 | 139 | 143.25 | 139 | 109064 |
| 1710437400 | 142 | 1.25 | 0.89 | 142 | 142 | 142 | 702788 |
| 1710351000 | 140.75 | 2 | 1.44 | 140.75 | 140.75 | 140.75 | 61463 |
| 1710264600 | 138.75 | 0 | 0.00 | 139 | 139.25 | 136.25 | 54886 |
| 1710178200 | 138.75 | 1.75 | 1.28 | 138.75 | 138.75 | 138.75 | 212036 |
| 1709919000 | 137 | 3 | 2.24 | 137 | 137 | 137 | 167660 |
| 1709832600 | 134 | 2.5 | 1.90 | 134 | 134 | 134 | 67273 |
| 1709746200 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 131.5 | 68503 |
| 1709659800 | 131.5 | -0.75 | -0.57 | 131.5 | 131.5 | 131.5 | 86482 |
| 1709573400 | 132.25 | -5.5 | -3.99 | 132.25 | 132.25 | 132.25 | 113451 |
| 1709314200 | 137.75 | 1 | 0.73 | 137.75 | 137.75 | 137.75 | 77564 |
| 1709227800 | 136.75 | 0.75 | 0.55 | 136.75 | 136.75 | 136.75 | 442768 |
| 1709141400 | 136 | -0.25 | -0.18 | 138.5 | 138.75 | 135.75 | 308706 |
| 1709055000 | 136.25 | -5.75 | -4.05 | 136.25 | 136.25 | 136.25 | 70696 |
| 1708968600 | 142 | 0 | 0.00 | 142 | 142 | 142 | 116830 |
| 1708709400 | 142 | -1.5 | -1.05 | 142 | 142 | 142 | 1463804 |
| 1708623000 | 143.5 | 1.25 | 0.88 | 143.5 | 143.5 | 143.5 | 79246 |
| 1708536600 | 142.25 | 0.5 | 0.35 | 142.25 | 142.25 | 142.25 | 36141 |
| 1708450200 | 141.75 | -0.25 | -0.18 | 141.75 | 141.75 | 141.75 | 79821 |
| 1708363800 | 142 | 0.5 | 0.35 | 142 | 142 | 142 | 0 |
| 1708104600 | 141.5 | 0 | 0.00 | 139.5 | 143.75 | 139.5 | 218302 |
| 1708018200 | 141.5 | -3.5 | -2.41 | 145.5 | 145.5 | 141.25 | 444478 |
| 1707931800 | 145 | -1 | -0.68 | 145 | 145 | 145 | 645906 |
| 1707845400 | 146 | -2.5 | -1.68 | 146 | 146 | 146 | 51553 |
| 1707759000 | 148.5 | 0 | 0.00 | 148.5 | 148.5 | 148.5 | 80463 |
| 1707499800 | 148.5 | 2.75 | 1.89 | 148.5 | 148.5 | 148.5 | 55380 |
| 1707413400 | 145.75 | 1.25 | 0.87 | 145.75 | 145.75 | 145.75 | 56322 |
| 1707327000 | 144.5 | 0 | 0.00 | 144.5 | 144.5 | 144.5 | 62571 |
| 1707240600 | 144.5 | 1.25 | 0.87 | 145 | 145.25 | 143.75 | 1035232 |
| 1707154200 | 143.25 | 3.75 | 2.69 | 143.25 | 143.25 | 143.25 | 2481977 |
| 1706895000 | 139.5 | -2 | -1.41 | 139.5 | 139.5 | 139.5 | 775734 |
| 1706808600 | 141.5 | -0.5 | -0.35 | 141.5 | 141.5 | 141.5 | 377985 |
| 1706722200 | 142 | -10.5 | -6.89 | 142 | 142 | 142 | 166537 |
| 1706635800 | 152.5 | 0.5 | 0.33 | 152.5 | 152.5 | 152.5 | 212009 |
| 1706549400 | 152 | 0 | 0.00 | 152 | 152 | 152 | 39595 |
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
