We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 4.48275862069 | 145 | 151.8 | 145 | 3461123 | 148.84874916 | DE |
| 4 | -6.5 | -4.11392405063 | 158 | 159.1 | 145 | 5824948 | 150.97503775 | DE |
| 12 | -12.8 | -7.79062690201 | 164.3 | 166.1 | 143.2 | 8438441 | 152.03413604 | DE |
| 26 | 18 | 13.4831460674 | 133.5 | 173 | 132.5 | 7470429 | 155.35487413 | DE |
| 52 | -2.3 | -1.49544863459 | 153.8 | 173 | 121.8 | 6707384 | 147.84068113 | DE |
| 156 | -37.6 | -19.8836594395 | 189.1 | 251.6 | 120.1 | 6855318 | 177.21884744 | DE |
| 260 | 2.3 | 1.54155495979 | 149.2 | 251.6 | 79.5 | 6431458 | 166.57275401 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 149.6 | 2.5 | 1.70 | 147.5 | 149.69999 | 147.5 | 4401019 |
| 1714062600 | 147.1 | 0.1 | 0.07 | 146 | 148.1 | 145.69999 | 3490046 |
| 1713976200 | 147 | -3.6 | -2.39 | 150.4 | 150.4 | 146.19999 | 2411035 |
| 1713889800 | 150.6 | 1.5 | 1.01 | 147.5 | 151.3 | 147.5 | 3663137 |
| 1713803400 | 149.1 | 2.6 | 1.77 | 145 | 149.8 | 145 | 3340379 |
| 1713544200 | 146.5 | -0.3 | -0.20 | 148 | 148 | 145.69999 | 8605699 |
| 1713457800 | 146.8 | 0.3 | 0.20 | 146.9 | 147.9 | 145.4 | 5652915 |
| 1713371400 | 146.5 | -1.8 | -1.21 | 147 | 150.4 | 146.5 | 4070752 |
| 1713285000 | 148.3 | -2.9 | -1.92 | 148.5 | 149.5 | 147.19999 | 4042263 |
| 1713198600 | 151.19999 | 1.2 | 0.80 | 148 | 152.5 | 148 | 2601082 |
| 1712939400 | 150 | -0.8 | -0.53 | 148.1 | 152.1 | 148.1 | 3668553 |
| 1712853000 | 150.8 | 0.8 | 0.53 | 150 | 151.8 | 149.3 | 18990328 |
| 1712766600 | 150 | -2.6 | -1.70 | 153.6 | 155.1 | 148.9 | 6820037 |
| 1712680200 | 152.6 | -2 | -1.29 | 151.5 | 154.1 | 151.5 | 4405643 |
| 1712593800 | 154.6 | 2.1 | 1.38 | 152.4 | 154.69999 | 152.19999 | 4029759 |
| 1712334600 | 152.5 | -3.1 | -1.99 | 155.1 | 155.69999 | 151.3 | 3043062 |
| 1712248200 | 155.6 | 0.8 | 0.52 | 154 | 155.9 | 154 | 4094970 |
| 1712161800 | 154.8 | -0.8 | -0.51 | 155.3 | 156 | 152.6 | 15505120 |
| 1712075400 | 155.6 | -1.6 | -1.02 | 158 | 159.1 | 154.69999 | 7838217 |
| 1711647000 | 157.19999 | 0.6 | 0.38 | 155 | 158.6 | 155 | 5117713 |
| 1711560600 | 156.6 | -0.4 | -0.25 | 156 | 157 | 155.4 | 11101475 |
| 1711474200 | 157 | 0.2 | 0.13 | 155 | 157.8 | 155 | 6835670 |
| 1711387800 | 156.8 | 0.6 | 0.38 | 155.6 | 157.19999 | 155 | 8809624 |
| 1711128600 | 156.19999 | 2.1 | 1.36 | 153.69999 | 157.3 | 153.69999 | 24746109 |
| 1711042200 | 154.1 | 4 | 2.66 | 152.69999 | 154.69999 | 151.69999 | 14612104 |
| 1710955800 | 150.1 | 2.5 | 1.69 | 147.9 | 151.19999 | 147.9 | 4772415 |
| 1710869400 | 147.6 | -0.2 | -0.14 | 146.4 | 148.19999 | 146.1 | 12596134 |
| 1710783000 | 147.8 | -0.4 | -0.27 | 148 | 148.19999 | 146.8 | 12562956 |
| 1710523800 | 148.19999 | -0.1 | -0.07 | 148.5 | 149.4 | 147.3 | 23122930 |
| 1710437400 | 148.3 | -1.3 | -0.87 | 152 | 152 | 147.6 | 4853026 |
| 1710351000 | 149.6 | 0.3 | 0.20 | 149.69999 | 150.69999 | 148.8 | 6285826 |
| 1710264600 | 149.3 | -2.5 | -1.65 | 152 | 152.3 | 149.3 | 5127863 |
| 1710178200 | 151.8 | 2.1 | 1.40 | 149.8 | 151.8 | 148.8 | 6584267 |
| 1709919000 | 149.69999 | 2.3 | 1.56 | 146 | 150.6 | 146 | 3197051 |
| 1709832600 | 147.4 | 1 | 0.68 | 146.5 | 149.9 | 146.19999 | 5039209 |
| 1709746200 | 146.4 | -1.9 | -1.28 | 150 | 152 | 146.4 | 5191251 |
| 1709659800 | 148.3 | 0.6 | 0.41 | 146.5 | 149.5 | 146.5 | 3110763 |
| 1709573400 | 147.69999 | -1.8 | -1.20 | 146.19999 | 149.4 | 145.8 | 3046634 |
| 1709314200 | 149.5 | 2.9 | 1.98 | 150 | 150.4 | 147.4 | 11537699 |
| 1709227800 | 146.6 | 0.6 | 0.41 | 146.19999 | 148.19999 | 146.19999 | 10771210 |
| 1709141400 | 146 | -1.8 | -1.22 | 147.4 | 149 | 143.19999 | 7178415 |
| 1709055000 | 147.8 | -2.6 | -1.73 | 148.8 | 151.6 | 147 | 23291600 |
| 1708968600 | 150.4 | 0.5 | 0.33 | 149.6 | 151.69999 | 149.19999 | 9910716 |
| 1708709400 | 149.9 | -1.2 | -0.79 | 150 | 152.4 | 149.1 | 12939938 |
| 1708623000 | 151.1 | -1.9 | -1.24 | 153.4 | 154.69999 | 150.4 | 33487413 |
| 1708536600 | 153 | -2.2 | -1.42 | 154.6 | 155.8 | 153 | 13063929 |
| 1708450200 | 155.19999 | -1.3 | -0.83 | 159.9 | 159.9 | 155 | 7356413 |
| 1708363800 | 156.5 | -1.2 | -0.76 | 157 | 158.6 | 156.19999 | 4258643 |
| 1708104600 | 157.69999 | 1.6 | 1.02 | 157.69999 | 158.19999 | 155.9 | 7691231 |
| 1708018200 | 156.1 | 4.7 | 3.10 | 152.3 | 156.9 | 152.3 | 8666092 |
| 1707931800 | 151.4 | 2.6 | 1.75 | 147 | 152.9 | 147 | 7115472 |
| 1707845400 | 148.8 | -5 | -3.25 | 153.5 | 153.6 | 147.5 | 9602034 |
| 1707759000 | 153.8 | -6.4 | -4.00 | 158 | 160.5 | 153.19999 | 10714107 |
| 1707499800 | 160.19999 | -2 | -1.23 | 165 | 165 | 159.6 | 3183084 |
| 1707413400 | 162.19999 | -0.6 | -0.37 | 162.4 | 165.3 | 161.3 | 14294107 |
| 1707327000 | 162.8 | -0.7 | -0.43 | 161 | 165.19999 | 161 | 8807220 |
| 1707240600 | 163.5 | 0.1 | 0.06 | 163.1 | 164.69999 | 161.1 | 3734593 |
| 1707154200 | 163.4 | -0.5 | -0.31 | 164.3 | 166.1 | 163.1 | 4438636 |
| 1706895000 | 163.9 | -0.8 | -0.49 | 164.4 | 168.3 | 163.9 | 5880616 |
| 1706808600 | 164.69999 | -1.5 | -0.90 | 164.8 | 165.69999 | 162.19999 | 9201725 |
| 1706722200 | 166.19999 | 0.3 | 0.18 | 167.9 | 167.9 | 165.19999 | 10745405 |
| 1706635800 | 165.9 | 1.8 | 1.10 | 165.9 | 166.4 | 163.8 | 5346796 |
| 1706549400 | 164.1 | 2 | 1.23 | 164 | 164.4 | 160.19999 | 2980401 |
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
