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 | 4 | 2.75103163686 | 145.4 | 150.4 | 141.6 | 742618 | 147.9032846 | DE |
| 4 | -1.4 | -0.928381962865 | 150.8 | 151.6 | 140.4 | 657051 | 147.05680148 | DE |
| 12 | 5.4 | 3.75 | 144 | 165.4 | 140.4 | 830030 | 151.6213398 | DE |
| 26 | 2.4 | 1.63265306122 | 147 | 165.4 | 136.4 | 896035 | 147.32730945 | DE |
| 52 | 0.4 | 0.268456375839 | 149 | 165.4 | 120.8 | 784047 | 144.94133836 | DE |
| 156 | -171.1 | -53.3853354134 | 320.5 | 339.5 | 120.8 | 855147 | 182.0724835 | DE |
| 260 | -47.3 | -24.0467717336 | 196.7 | 425 | 120.8 | 942669 | 234.86396998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 149.4 | -0.4 | -0.27 | 149 | 150.4 | 146.6 | 576157 |
| 1726590600 | 149.8 | 2 | 1.35 | 150 | 150 | 146.6 | 715432 |
| 1726504200 | 147.8 | -1.2 | -0.81 | 148.4 | 149 | 145.8 | 749227 |
| 1726245000 | 149 | 2.8 | 1.92 | 146.19999 | 149 | 145.8 | 1361994 |
| 1726158600 | 146.19999 | 3 | 2.09 | 141.6 | 146.4 | 141.6 | 465283 |
| 1726072200 | 143.19999 | -0.8 | -0.56 | 145.4 | 145.4 | 142 | 421152 |
| 1725985800 | 144 | -1 | -0.69 | 143.6 | 145 | 143.6 | 375283 |
| 1725899400 | 145 | 3.6 | 2.55 | 141.6 | 145 | 141.6 | 556338 |
| 1725640200 | 141.4 | -3 | -2.08 | 143 | 143.8 | 141.19999 | 642756 |
| 1725553800 | 144.4 | -0.8 | -0.55 | 143 | 146.19999 | 143 | 617457 |
| 1725467400 | 145.19999 | -1.4 | -0.95 | 144.6 | 146 | 140.4 | 568815 |
| 1725381000 | 146.6 | -0.4 | -0.27 | 149 | 149 | 146.6 | 913685 |
| 1725294600 | 147 | -0.6 | -0.41 | 149 | 149 | 146.19999 | 1190897 |
| 1725035400 | 147.6 | -0.8 | -0.54 | 150 | 150 | 147 | 664311 |
| 1724949000 | 148.4 | 0.4 | 0.27 | 147.8 | 149.6 | 146.8 | 416768 |
| 1724862600 | 148 | -0.2 | -0.13 | 150.6 | 151 | 148 | 969856 |
| 1724776200 | 148.19999 | 0.2 | 0.14 | 150 | 150 | 148.19999 | 551111 |
| 1724430600 | 148 | -1.6 | -1.07 | 151.4 | 151.4 | 148 | 386835 |
| 1724344200 | 149.6 | -2 | -1.32 | 150.8 | 151.6 | 149.6 | 514706 |
| 1724257800 | 151.6 | 1.2 | 0.80 | 150.8 | 151.6 | 150 | 402065 |
| 1724171400 | 150.4 | -1 | -0.66 | 151.8 | 152.8 | 150.4 | 675216 |
| 1724085000 | 151.4 | 0.2 | 0.13 | 150.8 | 152.19999 | 150.8 | 485987 |
| 1723825800 | 151.19999 | -1 | -0.66 | 151 | 153.4 | 151 | 379048 |
| 1723739400 | 152.19999 | 0.2 | 0.13 | 151 | 152.4 | 150.4 | 346566 |
| 1723653000 | 152 | 0.2 | 0.13 | 153.19999 | 153.19999 | 151 | 512811 |
| 1723566600 | 151.8 | 0.2 | 0.13 | 150.6 | 152 | 150.19999 | 443573 |
| 1723480200 | 151.6 | -0.8 | -0.52 | 151 | 152.19999 | 151 | 293049 |
| 1723221000 | 152.4 | 1.6 | 1.06 | 151 | 152.6 | 148.8 | 343545 |
| 1723134600 | 150.8 | -1.4 | -0.92 | 150 | 150.8 | 148 | 507339 |
| 1723048200 | 152.19999 | 1.2 | 0.79 | 154 | 154 | 150.4 | 383255 |
| 1722961800 | 151 | 2.4 | 1.62 | 148.4 | 151.6 | 148 | 895123 |
| 1722875400 | 148.6 | -5.4 | -3.51 | 152 | 152 | 143.6 | 2009353 |
| 1722616200 | 154 | -9.4 | -5.75 | 158.4 | 160.19999 | 154 | 1491603 |
| 1722529800 | 163.4 | 0.4 | 0.25 | 160 | 165.4 | 160 | 933241 |
| 1722443400 | 163 | 1.6 | 0.99 | 161.6 | 163.8 | 161.6 | 602474 |
| 1722357000 | 161.4 | 0.2 | 0.12 | 161 | 163.8 | 158 | 1220762 |
| 1722270600 | 161.19999 | 1 | 0.62 | 159 | 162.19999 | 159 | 951297 |
| 1722011400 | 160.19999 | 3.4 | 2.17 | 157 | 160.19999 | 156.6 | 1039564 |
| 1721925000 | 156.8 | -0.6 | -0.38 | 154.8 | 156.8 | 154.8 | 626308 |
| 1721838600 | 157.4 | -1.6 | -1.01 | 157.6 | 158.19999 | 156.6 | 402462 |
| 1721752200 | 159 | 0.6 | 0.38 | 158 | 159.6 | 157.6 | 949026 |
| 1721665800 | 158.4 | 1 | 0.64 | 156 | 159.19999 | 156 | 1712179 |
| 1721406600 | 157.4 | 1.6 | 1.03 | 156.4 | 159 | 154.4 | 3560052 |
| 1721320200 | 155.8 | 1.4 | 0.91 | 154.4 | 157.6 | 154.4 | 2023334 |
| 1721233800 | 154.4 | -0.6 | -0.39 | 154.19999 | 155.19999 | 153 | 838785 |
| 1721147400 | 155 | 2.2 | 1.44 | 153.4 | 155 | 152.4 | 995488 |
| 1721061000 | 152.8 | -0.2 | -0.13 | 152.6 | 153.19999 | 150.8 | 636938 |
| 1720801800 | 153 | 1.6 | 1.06 | 151.8 | 153 | 150.19999 | 594499 |
| 1720715400 | 151.4 | 2.8 | 1.88 | 149 | 151.4 | 147.19999 | 703258 |
| 1720629000 | 148.6 | 0.6 | 0.41 | 147 | 148.8 | 147 | 635686 |
| 1720542600 | 148 | -0.2 | -0.13 | 148.19999 | 148.19999 | 146.8 | 813203 |
| 1720456200 | 148.19999 | -0.2 | -0.13 | 146.8 | 148.19999 | 146.4 | 528959 |
| 1720197000 | 148.4 | 2.2 | 1.50 | 147.4 | 148.6 | 146.19999 | 584333 |
| 1720110600 | 146.19999 | -0.8 | -0.54 | 146 | 147.8 | 145.8 | 1394821 |
| 1720024200 | 147 | 0.8 | 0.55 | 147 | 147 | 144.6 | 1627275 |
| 1719937800 | 146.19999 | -0.6 | -0.41 | 146.6 | 147 | 145.4 | 619865 |
| 1719851400 | 146.8 | -0.4 | -0.27 | 145.4 | 147 | 145.4 | 1094084 |
| 1719592200 | 147.19999 | 2 | 1.38 | 146.6 | 147.19999 | 145.8 | 835109 |
| 1719505800 | 145.19999 | 0 | 0.00 | 143 | 145.8 | 143 | 590385 |
| 1719419400 | 145.19999 | 2 | 1.40 | 144 | 145.19999 | 143 | 1207928 |
| 1719333000 | 143.19999 | -1.6 | -1.10 | 143 | 143.4 | 142.19999 | 522455 |
| 1719246600 | 144.8 | 3.8 | 2.70 | 140.19999 | 144.8 | 140.19999 | 1963314 |
| 1718987400 | 141 | -0.2 | -0.14 | 140.4 | 142 | 140.4 | 705991 |
| 1718901000 | 141.19999 | -0.6 | -0.42 | 141.4 | 142.19999 | 140.6 | 1096502 |
| 1718814600 | 141.8 | -0.6 | -0.42 | 145.8 | 145.8 | 140.8 | 1595878 |
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
