We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3 | 0.171762281003 | 174.66 | 179.26 | 173.82 | 66394976 | 176.71631122 | DE |
4 | 17.42 | 11.057509204 | 157.54 | 179.26 | 154.88 | 81307940 | 169.49310326 | DE |
12 | 22.36 | 14.6526867628 | 152.6 | 179.26 | 138.5 | 59491991 | 157.61800519 | DE |
26 | 16.96 | 10.7341772152 | 158 | 179.26 | 128.34 | 56048202 | 151.03488548 | DE |
52 | 43.38 | 32.9685362517 | 131.58 | 179.26 | 128.16 | 53122875 | 150.94494172 | DE |
156 | -5.22 | -2.8971028971 | 180.18 | 219.6 | 128.16 | 49291168 | 163.80833566 | DE |
260 | 8.42 | 5.05584244025 | 166.54 | 219.6 | 73.04 | 51614134 | 151.65908015 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1710783000 | 176.52 | -0.4 | -0.23 | 176.62 | 177.5 | 175.7 | 43262713 |
1710523800 | 176.92 | 2.52 | 1.44 | 174.14 | 178.64 | 174 | 109624718 |
1710437400 | 174.4 | -2.66 | -1.50 | 176.56 | 177.78 | 173.82 | 40491302 |
1710351000 | 177.06 | -0.52 | -0.29 | 177.64 | 179.26 | 175.02 | 76442017 |
1710264600 | 177.58 | 3.78 | 2.17 | 174.66 | 178.46 | 174.06 | 62154131 |
1710178200 | 173.8 | 1.56 | 0.91 | 169.38 | 174.38 | 169.06 | 105006816 |
1709919000 | 172.24 | -0.82 | -0.47 | 172.64 | 173.88 | 168.44 | 55548274 |
1709832600 | 173.06 | 2.14 | 1.25 | 171.2 | 173.4 | 170.3 | 106336804 |
1709746200 | 170.92 | 1.46 | 0.86 | 169 | 173 | 169 | 85836276 |
1709659800 | 169.46 | -0.68 | -0.40 | 168.24 | 170.32 | 167.63999 | 55518318 |
1709573400 | 170.14 | 0.62 | 0.37 | 168.32 | 170.46 | 167.3 | 64504538 |
1709314200 | 169.52 | 5.06 | 3.08 | 165.12 | 172.08 | 164.97999 | 182365778 |
1709227800 | 164.46 | -4.44 | -2.63 | 163.66 | 166.66 | 162.18 | 83399685 |
1709141400 | 168.9 | 2.04 | 1.22 | 166.18 | 169.9 | 166.13999 | 52923308 |
1709055000 | 166.86 | 1.02 | 0.62 | 164.6 | 167.4 | 164.6 | 35871671 |
1708968600 | 165.84 | 2.1 | 1.28 | 162.9 | 166.69999 | 162.82 | 56632442 |
1708709400 | 163.74 | 0.06 | 0.04 | 162.86 | 164.86 | 162.38 | 54217530 |
1708623000 | 163.68 | 0.92 | 0.57 | 163.28 | 164.32 | 159.1 | 49822459 |
1708536600 | 162.76 | 0.96 | 0.59 | 162.8 | 166.68 | 161.78 | 167007692 |
1708450200 | 161.8 | 12.8 | 8.59 | 157.54 | 162.97999 | 154.88 | 139192336 |
1708363800 | 149 | 2.28 | 1.55 | 146.56 | 150.46 | 146.5 | 37408902 |
1708104600 | 146.72 | 3.3 | 2.30 | 144.84 | 147.47999 | 143.19999 | 35378735 |
1708018200 | 143.41999 | 1.4 | 0.99 | 143 | 144.41999 | 141.68 | 21723301 |
1707931800 | 142.02 | 1.54 | 1.10 | 140.47999 | 143.19999 | 140.47999 | 16706823 |
1707845400 | 140.47999 | -2.4 | -1.68 | 142.86 | 143.28 | 139.54 | 89644514 |
1707759000 | 142.88 | 0.6 | 0.42 | 142.22 | 143.62 | 141.16 | 22303007 |
1707499800 | 142.28 | -0.88 | -0.61 | 143.84 | 144.32 | 141.1 | 26741302 |
1707413400 | 143.16 | -1.24 | -0.86 | 145.36 | 145.84 | 143.04 | 19622308 |
1707327000 | 144.4 | -1.9 | -1.30 | 146.36 | 146.82 | 143.04 | 74825093 |
1707240600 | 146.3 | 0.62 | 0.43 | 146.52 | 147.78 | 146.16 | 45809734 |
1707154200 | 145.68 | -5.04 | -3.34 | 150.66 | 151.28 | 145.34 | 65678226 |
1706895000 | 150.72 | 4.68 | 3.20 | 148.76 | 151.66 | 148.44 | 29048398 |
1706808600 | 146.04 | -2.38 | -1.60 | 146.44 | 149.36 | 145.13999 | 27979097 |
1706722200 | 148.41999 | -1.84 | -1.22 | 150.9 | 151.22 | 148.41999 | 62061530 |
1706635800 | 150.26 | 2.72 | 1.84 | 148.6 | 150.62 | 147.94 | 19966409 |
1706549400 | 147.54 | -1.7 | -1.14 | 149.41999 | 150.58 | 147.38 | 32444509 |
1706290200 | 149.24 | 3.86 | 2.66 | 146.76 | 150.4 | 146.47999 | 27239934 |
1706203800 | 145.38 | -1.96 | -1.33 | 146.96 | 147.58 | 145.02 | 42838040 |
1706117400 | 147.34 | 0.56 | 0.38 | 148.38 | 149.63999 | 146.44 | 83703963 |
1706031000 | 146.78 | 1.84 | 1.27 | 145.76 | 147.9 | 145.74 | 23581755 |
1705944600 | 144.94 | 3.9 | 2.77 | 143.66 | 145.63999 | 143.13999 | 33851563 |
1705685400 | 141.04 | 0.32 | 0.23 | 142.38 | 142.74 | 140.36 | 116363964 |
1705599000 | 140.72 | 0.04 | 0.03 | 140.84 | 141.94 | 139.41999 | 41769633 |
1705512600 | 140.68 | -0.72 | -0.51 | 140.19999 | 141.66 | 138.5 | 40796593 |
1705426200 | 141.4 | -3.58 | -2.47 | 143.94 | 144.82 | 141.22 | 34237378 |
1705339800 | 144.97999 | -0.56 | -0.38 | 145.76 | 147.04 | 144.3 | 132469112 |
1705080600 | 145.54 | -0.04 | -0.03 | 146.38 | 148.62 | 145.54 | 47354630 |
1704994200 | 145.58 | -7.06 | -4.63 | 152 | 152.58 | 144.82 | 72656489 |
1704907800 | 152.63999 | -1.64 | -1.06 | 152.88 | 154.52 | 152.32 | 67039383 |
1704821400 | 154.28 | -0.54 | -0.35 | 153.26 | 154.94 | 153.26 | 17281155 |
1704735000 | 154.82 | -0.78 | -0.50 | 154.13999 | 155.68 | 153.96 | 101852349 |
1704475800 | 155.6 | 0.02 | 0.01 | 153.34 | 156.38 | 152.69999 | 32748504 |
1704389400 | 155.58 | 2.46 | 1.61 | 153 | 155.78 | 152.58 | 104460812 |
1704303000 | 153.12 | -2.16 | -1.39 | 155.3 | 156.4 | 152.16 | 50671904 |
1704216600 | 155.28 | 1.5 | 0.98 | 154.1 | 155.5 | 153.4 | 89623241 |
1703871000 | 153.78 | 0.28 | 0.18 | 153.38 | 153.78 | 152.97999 | 10410274 |
1703784600 | 153.5 | -0.16 | -0.10 | 153.46 | 154.02 | 152.8 | 17950272 |
1703698200 | 153.66 | 1.88 | 1.24 | 152.6 | 154.66 | 152.19999 | 25856212 |
1703266200 | 151.78 | 0.36 | 0.24 | 149.9 | 152.08 | 149.88 | 12245944 |
1703179800 | 151.41999 | -0.22 | -0.15 | 150.04 | 151.6 | 149.52 | 51744690 |
1703093400 | 151.63999 | 3.98 | 2.70 | 151.22 | 152.36 | 148.9 | 53720549 |
1703007000 | 147.66 | 1.16 | 0.79 | 145.56 | 148.47999 | 145.13999 | 40199558 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions Support: 1-888-992-3836 | help@advfn.com |
ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
ADVFN France ADVFN US ADVFN Korea |