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 | 9.2 | 5.99739243807 | 153.4 | 169.4 | 153 | 453437 | 158.9933447 | DE |
| 4 | -4 | -2.40096038415 | 166.6 | 177 | 153 | 510423 | 160.52288535 | DE |
| 12 | 0 | 0 | 162.6 | 184 | 153 | 445609 | 168.91666484 | DE |
| 26 | 40.2 | 32.8431372549 | 122.4 | 184 | 122.2 | 431339 | 162.3565384 | DE |
| 52 | -22.4 | -12.1081081081 | 185 | 200.5 | 122.2 | 510691 | 164.52123895 | DE |
| 156 | -132.4 | -44.8813559322 | 295 | 330 | 122.2 | 543961 | 219.40652054 | DE |
| 260 | -144.9 | -47.1219512195 | 307.5 | 376 | 122.2 | 619748 | 229.99879073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 162.6 | 2.6 | 1.63 | 160 | 163.6 | 160 | 248233 |
| 1714062600 | 160 | 0.4 | 0.25 | 157 | 162.4 | 157 | 732630 |
| 1713976200 | 159.6 | -2.4 | -1.48 | 169.4 | 169.4 | 158.4 | 363286 |
| 1713889800 | 162 | 4.6 | 2.92 | 157.6 | 162 | 155.19999 | 451215 |
| 1713803400 | 157.4 | 3.4 | 2.21 | 154 | 157.6 | 153 | 376744 |
| 1713544200 | 154 | -2.2 | -1.41 | 153.4 | 155.19999 | 153.4 | 343309 |
| 1713457800 | 156.19999 | -0.4 | -0.26 | 156.19999 | 158 | 156.19999 | 146107 |
| 1713371400 | 156.6 | -0.2 | -0.13 | 158.19999 | 159.8 | 156.19999 | 234960 |
| 1713285000 | 156.8 | -4.6 | -2.85 | 156 | 160.19999 | 156 | 252587 |
| 1713198600 | 161.4 | 1.4 | 0.88 | 165 | 165 | 158.19999 | 608157 |
| 1712939400 | 160 | 1.6 | 1.01 | 165 | 165 | 160 | 546937 |
| 1712853000 | 158.4 | 4.6 | 2.99 | 153.6 | 158.4 | 153 | 380335 |
| 1712766600 | 153.8 | -2.6 | -1.66 | 156.8 | 159 | 153.8 | 562566 |
| 1712680200 | 156.4 | -4.6 | -2.86 | 159.8 | 160 | 155.8 | 625507 |
| 1712593800 | 161 | 3.8 | 2.42 | 156.8 | 163 | 154.4 | 534017 |
| 1712334600 | 157.19999 | -3 | -1.87 | 156.6 | 160 | 156.4 | 350084 |
| 1712248200 | 160.19999 | -3.2 | -1.96 | 163 | 165.6 | 159.6 | 505085 |
| 1712161800 | 163.4 | -6.4 | -3.77 | 177 | 177 | 162.8 | 971151 |
| 1712075400 | 169.8 | -2.4 | -1.39 | 166.6 | 173 | 166.6 | 1202942 |
| 1711647000 | 172.2 | -2.8 | -1.60 | 170.4 | 175 | 170.4 | 875361 |
| 1711560600 | 175 | 0 | 0.00 | 175.2 | 175.2 | 171.4 | 586054 |
| 1711474200 | 175 | -0.4 | -0.23 | 169 | 177.2 | 169 | 455237 |
| 1711387800 | 175.4 | -1.6 | -0.90 | 184 | 184 | 173.8 | 3205291 |
| 1711128600 | 177 | 0.2 | 0.11 | 176.6 | 179.6 | 175.8 | 185210 |
| 1711042200 | 176.8 | 2.8 | 1.61 | 174.8 | 177.6 | 174.6 | 246623 |
| 1710955800 | 174 | 1.4 | 0.81 | 172.4 | 176 | 171.6 | 278451 |
| 1710869400 | 172.6 | -2.4 | -1.37 | 180 | 180 | 171 | 651578 |
| 1710783000 | 175 | 0.6 | 0.34 | 172.4 | 175 | 172.4 | 751540 |
| 1710523800 | 174.4 | 1.2 | 0.69 | 165 | 175.2 | 165 | 1020213 |
| 1710437400 | 173.2 | 1 | 0.58 | 165 | 175.6 | 165 | 246125 |
| 1710351000 | 172.2 | -1 | -0.58 | 165.8 | 175 | 165.8 | 190621 |
| 1710264600 | 173.2 | -2 | -1.14 | 175 | 175.4 | 173 | 210709 |
| 1710178200 | 175.2 | -0.8 | -0.45 | 175 | 177.8 | 173.4 | 397974 |
| 1709919000 | 176 | 3.4 | 1.97 | 173.2 | 176.2 | 171.8 | 282604 |
| 1709832600 | 172.6 | -1.4 | -0.80 | 174.8 | 175.8 | 172.6 | 178205 |
| 1709746200 | 174 | 1.4 | 0.81 | 173.6 | 176 | 173.6 | 128919 |
| 1709659800 | 172.6 | -4.4 | -2.49 | 169.2 | 179 | 169.2 | 60503 |
| 1709573400 | 177 | 2.4 | 1.37 | 175.2 | 178.2 | 173.6 | 202708 |
| 1709314200 | 174.6 | 2.8 | 1.63 | 173.8 | 175.4 | 172.2 | 396457 |
| 1709227800 | 171.8 | -0.4 | -0.23 | 171.8 | 175 | 171.2 | 427976 |
| 1709141400 | 172.2 | -3.2 | -1.82 | 170 | 173.6 | 170 | 372276 |
| 1709055000 | 175.4 | -0.4 | -0.23 | 172.4 | 175.4 | 170.6 | 591286 |
| 1708968600 | 175.8 | 0.4 | 0.23 | 175.8 | 175.8 | 174 | 299170 |
| 1708709400 | 175.4 | -2 | -1.13 | 178.2 | 178.2 | 174.2 | 74769 |
| 1708623000 | 177.4 | 0.6 | 0.34 | 179 | 179 | 176 | 64582 |
| 1708536600 | 176.8 | 1 | 0.57 | 175.2 | 177 | 175.2 | 271316 |
| 1708450200 | 175.8 | -1 | -0.57 | 176.8 | 177.8 | 173.2 | 87092 |
| 1708363800 | 176.8 | 0.8 | 0.45 | 176 | 176.8 | 174.6 | 86796 |
| 1708104600 | 176 | 2 | 1.15 | 172.2 | 176.6 | 172.2 | 65778 |
| 1708018200 | 174 | 0 | 0.00 | 176.6 | 177 | 174 | 149144 |
| 1707931800 | 174 | 1 | 0.58 | 174.6 | 175 | 172.4 | 294001 |
| 1707845400 | 173 | 0 | 0.00 | 178.6 | 178.6 | 170.6 | 183224 |
| 1707759000 | 173 | 3 | 1.76 | 169.6 | 173.8 | 169.6 | 240013 |
| 1707499800 | 170 | -2.6 | -1.51 | 166.4 | 171.8 | 166.4 | 235905 |
| 1707413400 | 172.6 | 4.4 | 2.62 | 168 | 173.2 | 168 | 959047 |
| 1707327000 | 168.2 | 0.2 | 0.12 | 168.2 | 171 | 167 | 255291 |
| 1707240600 | 168 | 2 | 1.20 | 166.4 | 171.4 | 165.4 | 511483 |
| 1707154200 | 166 | 1 | 0.61 | 163 | 168.2 | 162.8 | 482135 |
| 1706895000 | 165 | 0.2 | 0.12 | 162.6 | 167 | 162.6 | 456015 |
| 1706808600 | 164.8 | -0.4 | -0.24 | 159.6 | 166.19999 | 159.6 | 534784 |
| 1706722200 | 165.19999 | -1 | -0.60 | 167 | 167 | 164.19999 | 248412 |
| 1706635800 | 166.19999 | -0.2 | -0.12 | 166 | 168.2 | 162 | 299288 |
| 1706549400 | 166.4 | 0.4 | 0.24 | 164.8 | 166.8 | 163.8 | 320426 |
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
