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 | 8.6 | 5.25030525031 | 163.8 | 175 | 163.7 | 649605 | 170.10772044 | DE |
| 4 | 1 | 0.583430571762 | 171.4 | 183 | 157.5 | 749343 | 169.8206969 | DE |
| 12 | 1.6 | 0.936768149883 | 170.8 | 183 | 157.5 | 533805 | 169.19542336 | DE |
| 26 | -3.4 | -1.93401592719 | 175.8 | 189 | 155.9 | 647061 | 171.15662314 | DE |
| 52 | -10.1 | -5.53424657534 | 182.5 | 195 | 152 | 673639 | 169.04650722 | DE |
| 156 | -80.6 | -31.8577075099 | 253 | 289 | 152 | 722029 | 204.0464815 | DE |
| 260 | 37.4 | 27.7037037037 | 135 | 289 | 120.8 | 713237 | 205.39179878 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 172.4 | 0.8 | 0.47 | 171.6 | 174.4 | 171.4 | 340584 |
| 1714667400 | 171.6 | -1.2 | -0.69 | 169 | 172.1 | 168.4 | 809011 |
| 1714581000 | 172.8 | 4.1 | 2.43 | 175 | 175 | 170 | 343534 |
| 1714494600 | 168.7 | -2.2 | -1.29 | 171.1 | 171.4 | 168.2 | 745857 |
| 1714408200 | 170.9 | 4.5 | 2.70 | 166.4 | 170.9 | 165.19999 | 871517 |
| 1714149000 | 166.4 | 2.1 | 1.28 | 163.8 | 167.1 | 163.69999 | 478107 |
| 1714062600 | 164.3 | -0.7 | -0.42 | 163.69999 | 165.5 | 163.1 | 613863 |
| 1713976200 | 165 | -1.8 | -1.08 | 166.4 | 167.6 | 164.5 | 838261 |
| 1713889800 | 166.8 | -0.4 | -0.24 | 170 | 170 | 165.3 | 1253599 |
| 1713803400 | 167.19999 | 1.8 | 1.09 | 161.3 | 168.7 | 157.5 | 435614 |
| 1713544200 | 165.4 | -0.4 | -0.24 | 158 | 166.4 | 158 | 342222 |
| 1713457800 | 165.8 | -1.2 | -0.72 | 171 | 171 | 164.6 | 846403 |
| 1713371400 | 167 | -2.6 | -1.53 | 167.5 | 170.8 | 166.69999 | 782248 |
| 1713285000 | 169.6 | 0.1 | 0.06 | 165.5 | 170.3 | 165.4 | 881033 |
| 1713198600 | 169.5 | -0.2 | -0.12 | 170.1 | 170.3 | 167.19999 | 810248 |
| 1712939400 | 169.7 | -5.3 | -3.03 | 183 | 183 | 169.6 | 405748 |
| 1712853000 | 175 | -0.9 | -0.51 | 175.7 | 178.3 | 174.3 | 2120642 |
| 1712766600 | 175.9 | 4 | 2.33 | 173.2 | 178 | 169.6 | 820720 |
| 1712680200 | 171.9 | -0.4 | -0.23 | 165 | 174.2 | 165 | 595373 |
| 1712593800 | 172.3 | 1.5 | 0.88 | 171.5 | 172.7 | 170.6 | 579105 |
| 1712334600 | 170.8 | -2.7 | -1.56 | 171.4 | 173.2 | 170 | 413753 |
| 1712248200 | 173.5 | 1.8 | 1.05 | 172.1 | 174.2 | 172 | 219657 |
| 1712161800 | 171.7 | -0.8 | -0.46 | 177.8 | 177.8 | 170.1 | 486594 |
| 1712075400 | 172.5 | 1.7 | 1.00 | 170 | 174 | 170 | 519840 |
| 1711647000 | 170.8 | 1.9 | 1.12 | 169.3 | 170.8 | 167.6 | 275117 |
| 1711560600 | 168.9 | 0.3 | 0.18 | 168.5 | 169.7 | 166.8 | 207771 |
| 1711474200 | 168.6 | 1.4 | 0.84 | 167.3 | 168.8 | 166.1 | 1286969 |
| 1711387800 | 167.19999 | -0.8 | -0.48 | 161 | 167.9 | 161 | 354887 |
| 1711128600 | 168 | -0.7 | -0.41 | 161.5 | 170.5 | 161.5 | 336808 |
| 1711042200 | 168.7 | 0.1 | 0.06 | 176.6 | 176.6 | 168.7 | 223865 |
| 1710955800 | 168.6 | 1 | 0.60 | 168 | 169.5 | 166.6 | 224701 |
| 1710869400 | 167.6 | 0.2 | 0.12 | 167.5 | 167.8 | 166.4 | 290474 |
| 1710783000 | 167.4 | -0.6 | -0.36 | 169.3 | 170.7 | 167.4 | 363256 |
| 1710523800 | 168 | -5.1 | -2.95 | 172.1 | 175.6 | 166.1 | 1211241 |
| 1710437400 | 173.1 | 2.7 | 1.58 | 171.7 | 174.1 | 170.8 | 647164 |
| 1710351000 | 170.4 | 2.1 | 1.25 | 167.69999 | 171.1 | 167.69999 | 761862 |
| 1710264600 | 168.3 | 2.6 | 1.57 | 166.69999 | 168.9 | 165.6 | 519787 |
| 1710178200 | 165.69999 | -0.1 | -0.06 | 163.3 | 166.19999 | 163.3 | 383287 |
| 1709919000 | 165.8 | -0.7 | -0.42 | 166.4 | 166.9 | 164.6 | 576572 |
| 1709832600 | 166.5 | -0.1 | -0.06 | 163.9 | 166.8 | 163.9 | 297296 |
| 1709746200 | 166.6 | 0.5 | 0.30 | 164.19999 | 167.69999 | 164.19999 | 347791 |
| 1709659800 | 166.1 | 0.9 | 0.54 | 163.3 | 166.1 | 163.3 | 376389 |
| 1709573400 | 165.19999 | -1.1 | -0.66 | 165.8 | 166.4 | 163.19999 | 391959 |
| 1709314200 | 166.3 | 2.3 | 1.40 | 164.3 | 166.3 | 162.3 | 580227 |
| 1709227800 | 164 | -0.3 | -0.18 | 164.19999 | 167.3 | 162.1 | 694772 |
| 1709141400 | 164.3 | 0.3 | 0.18 | 167.1 | 167.1 | 162.19999 | 1054806 |
| 1709055000 | 164 | -4.5 | -2.67 | 166.8 | 168.1 | 163.9 | 263077 |
| 1708968600 | 168.5 | -0.5 | -0.30 | 169 | 169.2 | 166.5 | 352665 |
| 1708709400 | 169 | -2 | -1.17 | 170.6 | 170.6 | 167.9 | 565217 |
| 1708623000 | 171 | -0.5 | -0.29 | 173.4 | 173.4 | 170.7 | 216144 |
| 1708536600 | 171.5 | -0.5 | -0.29 | 171.8 | 173.2 | 170.7 | 227962 |
| 1708450200 | 172 | 0 | 0.00 | 169 | 172 | 167.19999 | 376314 |
| 1708363800 | 172 | -0.4 | -0.23 | 170 | 172.5 | 170 | 140585 |
| 1708104600 | 172.4 | -0.9 | -0.52 | 174 | 174.6 | 172.1 | 204288 |
| 1708018200 | 173.3 | -0.5 | -0.29 | 175.8 | 175.8 | 172.4 | 172947 |
| 1707931800 | 173.8 | -0.6 | -0.34 | 174.1 | 175.3 | 173 | 254961 |
| 1707845400 | 174.4 | -0.9 | -0.51 | 176.2 | 177.6 | 173.1 | 172700 |
| 1707759000 | 175.3 | 1.3 | 0.75 | 172.6 | 176.2 | 172.6 | 220513 |
| 1707499800 | 174 | 2 | 1.16 | 170.8 | 174.6 | 170.8 | 173372 |
| 1707413400 | 172 | 0.4 | 0.23 | 172.6 | 173.5 | 171 | 208702 |
| 1707327000 | 171.6 | -2.4 | -1.38 | 173.8 | 174.4 | 171.6 | 256474 |
| 1707240600 | 174 | 1 | 0.58 | 174.9 | 174.9 | 171.9 | 169723 |
| 1707154200 | 173 | -0.3 | -0.17 | 173.5 | 174.9 | 172.3 | 904677 |
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
