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 | 3.6 | 2.8125 | 128 | 132 | 127.2 | 2101566 | 129.78181282 | DE |
| 4 | 1.6 | 1.23076923077 | 130 | 133 | 126.4 | 2053346 | 129.89595844 | DE |
| 12 | 0.2 | 0.152207001522 | 131.4 | 133 | 121 | 2393949 | 126.18967311 | DE |
| 26 | 2 | 1.54320987654 | 129.6 | 144.8 | 121 | 1597004 | 128.53633 | DE |
| 52 | -19.8 | -13.0779392338 | 151.4 | 153.2 | 121 | 1381133 | 131.64502126 | DE |
| 156 | -43 | -24.627720504 | 174.6 | 181.4 | 121 | 1115640 | 151.66506633 | DE |
| 260 | -28.9 | -18.0062305296 | 160.5 | 181.4 | 121 | 1042421 | 155.57029215 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 131.6 | 2.6 | 2.02 | 128 | 132 | 128 | 2355738 |
| 1714062600 | 129 | 0.8 | 0.62 | 127.8 | 129 | 127.4 | 1621517 |
| 1713976200 | 128.19999 | -1.8 | -1.38 | 130 | 130 | 127.8 | 1331845 |
| 1713889800 | 130 | -0.8 | -0.61 | 130.19999 | 131 | 129.4 | 1096919 |
| 1713803400 | 130.8 | 2.2 | 1.71 | 127.8 | 130.8 | 127.8 | 4893970 |
| 1713544200 | 128.6 | 0.6 | 0.47 | 128 | 129 | 127.2 | 1563580 |
| 1713457800 | 128 | -0.6 | -0.47 | 127.4 | 128.4 | 127.4 | 1055829 |
| 1713371400 | 128.6 | 1 | 0.78 | 126.4 | 129 | 126.4 | 1175799 |
| 1713285000 | 127.6 | -1.4 | -1.09 | 128.6 | 128.6 | 127 | 3921477 |
| 1713198600 | 129 | -0.2 | -0.15 | 129.6 | 129.6 | 128.8 | 1100960 |
| 1712939400 | 129.19999 | -0.8 | -0.62 | 130.4 | 130.4 | 128.8 | 1890532 |
| 1712853000 | 130 | 0 | 0.00 | 130.4 | 130.8 | 129.4 | 1181882 |
| 1712766600 | 130 | -1.6 | -1.22 | 132.8 | 132.8 | 129.4 | 1624824 |
| 1712680200 | 131.6 | -0.8 | -0.60 | 132 | 132.6 | 131.19999 | 1936667 |
| 1712593800 | 132.4 | 2 | 1.53 | 131.6 | 133 | 130.6 | 2574507 |
| 1712334600 | 130.4 | -0.4 | -0.31 | 130.8 | 131 | 130.19999 | 3093029 |
| 1712248200 | 130.8 | 0.8 | 0.62 | 131.19999 | 131.6 | 130.4 | 4189698 |
| 1712161800 | 130 | -0.2 | -0.15 | 129.4 | 131 | 129.4 | 889556 |
| 1712075400 | 130.19999 | 0.2 | 0.15 | 130 | 130.4 | 129.4 | 1817636 |
| 1711647000 | 130 | 1.6 | 1.25 | 128 | 130 | 128 | 2452117 |
| 1711560600 | 128.4 | 2.6 | 2.07 | 125.8 | 128.6 | 125.8 | 1418437 |
| 1711474200 | 125.8 | 0.6 | 0.48 | 125.6 | 126 | 125.4 | 862464 |
| 1711387800 | 125.2 | -1.4 | -1.11 | 127 | 127 | 125.2 | 1778231 |
| 1711128600 | 126.6 | 0.4 | 0.32 | 126.4 | 127.6 | 126.4 | 1724811 |
| 1711042200 | 126.2 | 0.6 | 0.48 | 127.8 | 127.8 | 126 | 1187513 |
| 1710955800 | 125.6 | -0.4 | -0.32 | 126 | 126.4 | 125.6 | 756047 |
| 1710869400 | 126 | -0.6 | -0.47 | 126.8 | 127 | 126 | 989361 |
| 1710783000 | 126.6 | -0.2 | -0.16 | 125.6 | 127.2 | 125.6 | 1145101 |
| 1710523800 | 126.8 | 1 | 0.79 | 126 | 126.8 | 125 | 1156530 |
| 1710437400 | 125.8 | -1 | -0.79 | 127 | 127.4 | 125.4 | 754048 |
| 1710351000 | 126.8 | 0.2 | 0.16 | 127 | 127.6 | 126.6 | 14429143 |
| 1710264600 | 126.6 | 0.2 | 0.16 | 127 | 127.8 | 126 | 943578 |
| 1710178200 | 126.4 | -1 | -0.78 | 127.2 | 127.2 | 125.6 | 1350721 |
| 1709919000 | 127.4 | 0.8 | 0.63 | 126.2 | 127.4 | 126 | 820485 |
| 1709832600 | 126.6 | 0.2 | 0.16 | 126.6 | 127.6 | 125.2 | 3232484 |
| 1709746200 | 126.4 | 1.2 | 0.96 | 125 | 128 | 124 | 1723665 |
| 1709659800 | 125.2 | 1.6 | 1.29 | 125 | 125.2 | 123.6 | 623726 |
| 1709573400 | 123.6 | 0 | 0.00 | 124.4 | 124.6 | 123.2 | 1618376 |
| 1709314200 | 123.6 | 0.4 | 0.32 | 123.6 | 124.4 | 123.2 | 1788995 |
| 1709227800 | 123.2 | 0.6 | 0.49 | 122 | 123.2 | 121.8 | 736011 |
| 1709141400 | 122.6 | -1.2 | -0.97 | 124 | 126 | 122 | 2256460 |
| 1709055000 | 123.8 | 0.2 | 0.16 | 122.8 | 125.6 | 122.8 | 754652 |
| 1708968600 | 123.6 | 1.4 | 1.15 | 124.2 | 124.2 | 122.2 | 1159325 |
| 1708709400 | 122.2 | -0.2 | -0.16 | 122.8 | 122.8 | 122.2 | 795283 |
| 1708623000 | 122.4 | -3.8 | -3.01 | 123.4 | 123.6 | 122.4 | 847783 |
| 1708536600 | 126.2 | 0.4 | 0.32 | 125.8 | 127.4 | 125.6 | 1901007 |
| 1708450200 | 125.8 | 0.4 | 0.32 | 125.6 | 126.8 | 125.2 | 2539906 |
| 1708363800 | 125.4 | 1.4 | 1.13 | 124 | 125.6 | 123.8 | 4798345 |
| 1708104600 | 124 | -0.4 | -0.32 | 124 | 125 | 123.2 | 5473007 |
| 1708018200 | 124.4 | 1.4 | 1.14 | 122.4 | 124.4 | 122.4 | 2488942 |
| 1707931800 | 123 | 0 | 0.00 | 123 | 123.6 | 122.2 | 3114166 |
| 1707845400 | 123 | 0.4 | 0.33 | 122 | 123 | 121 | 4298411 |
| 1707759000 | 122.6 | -1 | -0.81 | 124 | 124 | 121 | 1802130 |
| 1707499800 | 123.6 | 1.6 | 1.31 | 121.6 | 123.6 | 121.6 | 8584960 |
| 1707413400 | 122 | -0.8 | -0.65 | 123 | 123.2 | 121.6 | 2576091 |
| 1707327000 | 122.8 | -0.6 | -0.49 | 123.2 | 123.2 | 122.6 | 5174776 |
| 1707240600 | 123.4 | -0.4 | -0.32 | 124 | 124 | 123.2 | 5673541 |
| 1707154200 | 123.8 | -2.6 | -2.06 | 127 | 128.19999 | 123.2 | 5059351 |
| 1706895000 | 126.4 | -2.2 | -1.71 | 131.4 | 131.4 | 126.4 | 1098850 |
| 1706808600 | 128.6 | -2.2 | -1.68 | 130 | 130.8 | 128.6 | 1916725 |
| 1706722200 | 130.8 | 0.2 | 0.15 | 130.6 | 130.8 | 130 | 1351240 |
| 1706635800 | 130.6 | -1.4 | -1.06 | 131 | 132 | 130.19999 | 1124314 |
| 1706549400 | 132 | 0.2 | 0.15 | 132 | 132 | 132 | 562806 |
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
