We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 7.32984293194 | 191 | 209.6 | 189 | 743233 | 199.28507595 | DE |
| 4 | 22 | 12.0218579235 | 183 | 209.6 | 176.7 | 746750 | 189.90482393 | DE |
| 12 | 68.4 | 50.0732064422 | 136.6 | 209.6 | 136.6 | 726518 | 175.93871107 | DE |
| 26 | 91 | 79.8245614035 | 114 | 209.6 | 111 | 748282 | 152.4335508 | DE |
| 52 | 97.2 | 90.1669758813 | 107.8 | 209.6 | 102.2 | 936668 | 138.00095523 | DE |
| 156 | -16.5 | -7.44920993228 | 221.5 | 321 | 81.7 | 1222100 | 162.8261581 | DE |
| 260 | 146 | 247.457627119 | 59 | 321 | 56.9 | 1145823 | 155.34455737 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 205 | 1.6 | 0.79 | 208.4 | 209.6 | 202.8 | 3303824 |
| 1742491800 | 203.4 | 3.9 | 1.95 | 200 | 207.8 | 200 | 1311827 |
| 1742405400 | 199.5 | 2.7 | 1.37 | 194 | 200 | 193.7 | 813402 |
| 1742319000 | 196.8 | 0.3 | 0.15 | 199.5 | 199.5 | 193.4 | 439278 |
| 1742232600 | 196.5 | 3.3 | 1.71 | 193.2 | 197 | 191.9 | 765658 |
| 1741973400 | 193.2 | 2.5 | 1.31 | 191 | 193.5 | 189 | 385999 |
| 1741887000 | 190.7 | -1.5 | -0.78 | 190 | 192.7 | 189.2 | 280252 |
| 1741800600 | 192.2 | 7.9 | 4.29 | 187.1 | 193.2 | 184.2 | 755135 |
| 1741714200 | 184.3 | -2.1 | -1.13 | 185.9 | 189.9 | 182.3 | 223301 |
| 1741627800 | 186.4 | 1.6 | 0.87 | 182.5 | 187.8 | 181.4 | 768860 |
| 1741368600 | 184.8 | 5.3 | 2.95 | 176.8 | 185.7 | 176.8 | 362175 |
| 1741282200 | 179.5 | -3.9 | -2.13 | 182.2 | 182.2 | 178.1 | 636628 |
| 1741195800 | 183.4 | 5.7 | 3.21 | 176.7 | 185.6 | 176.7 | 572666 |
| 1741109400 | 177.7 | -8.8 | -4.72 | 187 | 187 | 176.8 | 1117430 |
| 1741023000 | 186.5 | -3.7 | -1.95 | 192.3 | 194.6 | 184.6 | 539998 |
| 1740763800 | 190.2 | 2.5 | 1.33 | 187 | 193.5 | 182.2 | 1350369 |
| 1740677400 | 187.7 | 2.9 | 1.57 | 184.5 | 189.9 | 181.3 | 475093 |
| 1740591000 | 184.8 | 1.4 | 0.76 | 182.6 | 186.2 | 182.6 | 416856 |
| 1740504600 | 183.4 | -3.4 | -1.82 | 186.3 | 189.5 | 182.2 | 544347 |
| 1740418200 | 186.8 | -7.8 | -4.01 | 195 | 197.7 | 184.3 | 1767502 |
| 1740159000 | 194.6 | 9.8 | 5.30 | 183 | 194.9 | 182.6 | 1408215 |
| 1740072600 | 184.8 | -5.3 | -2.79 | 190.4 | 191.1 | 183.1 | 418429 |
| 1739986200 | 190.1 | 3.1 | 1.66 | 188.4 | 193.1 | 187.4 | 604800 |
| 1739899800 | 187 | 3 | 1.63 | 180.3 | 187 | 180.3 | 1007563 |
| 1739813400 | 184 | 6.4 | 3.60 | 180 | 184.8 | 177.6 | 627958 |
| 1739554200 | 177.6 | -2.6 | -1.44 | 180.9 | 181.3 | 177.6 | 394307 |
| 1739467800 | 180.2 | -1.6 | -0.88 | 182.4 | 182.4 | 179 | 372195 |
| 1739381400 | 181.8 | 0.4 | 0.22 | 178.9 | 183.2 | 178.9 | 481240 |
| 1739295000 | 181.4 | 1.8 | 1.00 | 180.5 | 184 | 179.2 | 471837 |
| 1739208600 | 179.6 | -0.2 | -0.11 | 178.4 | 182.9 | 178.4 | 564553 |
| 1738949400 | 179.8 | -1.9 | -1.05 | 179.1 | 183.5 | 178.3 | 397289 |
| 1738863000 | 181.7 | -2.1 | -1.14 | 186 | 186 | 181 | 432447 |
| 1738776600 | 183.8 | -5 | -2.65 | 188 | 188.9 | 181.8 | 450685 |
| 1738690200 | 188.8 | -1.8 | -0.94 | 191 | 191.1 | 185 | 714903 |
| 1738603800 | 190.6 | 20 | 11.72 | 172.1 | 193.5 | 171.6 | 2673967 |
| 1738344600 | 170.6 | 4.1 | 2.46 | 166.9 | 172.3 | 166.9 | 783894 |
| 1738258200 | 166.5 | 12.5 | 8.12 | 156.19999 | 170.3 | 156.19999 | 1322345 |
| 1738171800 | 154 | -0.5 | -0.32 | 153.1 | 155.8 | 152.5 | 290354 |
| 1738085400 | 154.5 | -1 | -0.64 | 153.5 | 156.4 | 153 | 411132 |
| 1737999000 | 155.5 | -0.2 | -0.13 | 155.69999 | 157 | 153.9 | 504807 |
| 1737739800 | 155.69999 | 1.5 | 0.97 | 155 | 157.4 | 153.69999 | 626460 |
| 1737653400 | 154.19999 | -8.1 | -4.99 | 163.6 | 163.6 | 151.3 | 1054902 |
| 1737567000 | 162.3 | -3.1 | -1.87 | 165.19999 | 166.19999 | 161 | 512710 |
| 1737480600 | 165.4 | 3.6 | 2.22 | 162.6 | 168.3 | 162.1 | 950734 |
| 1737394200 | 161.8 | -4.6 | -2.76 | 163 | 164.8 | 160.3 | 626752 |
| 1737135000 | 166.4 | -4.2 | -2.46 | 171.4 | 172.1 | 166.19999 | 695732 |
| 1737048600 | 170.6 | 4.3 | 2.59 | 166.4 | 170.9 | 166.4 | 1045786 |
| 1736962200 | 166.3 | 2.4 | 1.46 | 164.9 | 167 | 163 | 736536 |
| 1736875800 | 163.9 | 6.9 | 4.39 | 160.3 | 164.19999 | 158.69999 | 1159801 |
| 1736789400 | 157 | 3.3 | 2.15 | 155.19999 | 158.1 | 152.6 | 695844 |
| 1736530200 | 153.69999 | -1.4 | -0.90 | 154.4 | 157 | 153.19999 | 365101 |
| 1736443800 | 155.1 | -2.4 | -1.52 | 157.5 | 157.8 | 152.4 | 531970 |
| 1736357400 | 157.5 | 1.9 | 1.22 | 154.1 | 158.6 | 153.6 | 595815 |
| 1736271000 | 155.6 | -0.5 | -0.32 | 154.1 | 156.8 | 152.1 | 555339 |
| 1736184600 | 156.1 | -4.9 | -3.04 | 160 | 160.5 | 154.3 | 898545 |
| 1735925400 | 161 | 7.7 | 5.02 | 155 | 161.19999 | 153.3 | 1346348 |
| 1735839000 | 153.3 | 7.7 | 5.29 | 146 | 153.4 | 146 | 1299466 |
| 1735666200 | 145.6 | 3 | 2.10 | 142.4 | 145.6 | 142.4 | 269451 |
| 1735579800 | 142.6 | 2 | 1.42 | 140.5 | 142.6 | 139.6 | 529959 |
| 1735320600 | 140.6 | 3.6 | 2.63 | 136.6 | 141.1 | 136.6 | 507598 |
| 1735061400 | 137 | 0.1 | 0.07 | 140 | 140 | 136.3 | 415146 |
| 1734975000 | 136.9 | 3.7 | 2.78 | 133 | 137.19999 | 133 | 476295 |
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
