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 | -5.4 | -2.98672566372 | 180.8 | 186.8 | 157.2 | 1670080 | 166.24148162 | DE |
| 4 | -15 | -7.8781512605 | 190.4 | 200 | 157.2 | 2941803 | 186.09007272 | DE |
| 12 | -57.6 | -24.7210300429 | 233 | 237.4 | 157.2 | 2022365 | 196.56709824 | DE |
| 26 | -31.8 | -15.3474903475 | 207.2 | 260.8 | 157.2 | 1512610 | 212.04068905 | DE |
| 52 | -77.6 | -30.6719367589 | 253 | 279 | 157.2 | 1189743 | 222.31149695 | DE |
| 156 | -506.1 | -74.2626559061 | 681.5 | 689.5 | 157.2 | 1122364 | 358.41829899 | DE |
| 260 | -438.6 | -71.4332247557 | 614 | 767 | 157.2 | 906544 | 421.90569145 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 170.8 | 4.2 | 2.52 | 168 | 173.6 | 166.19999 | 1296165 |
| 1714062600 | 166.6 | 3 | 1.83 | 163 | 168.2 | 163 | 1049945 |
| 1713976200 | 163.6 | 1.4 | 0.86 | 162.8 | 165 | 159 | 2069502 |
| 1713889800 | 162.19999 | -23.6 | -12.70 | 167 | 174.8 | 157.19999 | 3295641 |
| 1713803400 | 185.8 | 5.8 | 3.22 | 180.8 | 186.8 | 180.8 | 639149 |
| 1713544200 | 180 | -0.2 | -0.11 | 183.8 | 183.8 | 175.2 | 7024368 |
| 1713457800 | 180.2 | -4.2 | -2.28 | 184.4 | 185 | 176.6 | 988555 |
| 1713371400 | 184.4 | 0.8 | 0.44 | 186 | 186.2 | 182 | 619167 |
| 1713285000 | 183.6 | -3.4 | -1.82 | 188.4 | 188.4 | 182 | 767347 |
| 1713198600 | 187 | -1.2 | -0.64 | 188.6 | 191.6 | 187 | 616098 |
| 1712939400 | 188.2 | -3.4 | -1.77 | 193.4 | 193.8 | 188.2 | 950293 |
| 1712853000 | 191.6 | -2.6 | -1.34 | 194.2 | 195 | 191.2 | 2507623 |
| 1712766600 | 194.2 | -1.8 | -0.92 | 200 | 200 | 191.8 | 762805 |
| 1712680200 | 196 | 0.6 | 0.31 | 192 | 196.8 | 192 | 754276 |
| 1712593800 | 195.4 | 4 | 2.09 | 191.2 | 197.6 | 190.6 | 1051110 |
| 1712334600 | 191.4 | -3.6 | -1.85 | 192.6 | 193.2 | 188.8 | 984585 |
| 1712248200 | 195 | 2.2 | 1.14 | 194 | 197.8 | 192.2 | 685895 |
| 1712161800 | 192.8 | 1.2 | 0.63 | 193.4 | 193.8 | 188 | 1469260 |
| 1712075400 | 191.6 | 4 | 2.13 | 190.4 | 195 | 185.4 | 28362471 |
| 1711647000 | 187.6 | 2.6 | 1.41 | 186 | 190 | 183.9 | 556502 |
| 1711560600 | 185 | -0.4 | -0.22 | 185 | 187.7 | 184.4 | 804570 |
| 1711474200 | 185.4 | -2.2 | -1.17 | 187.8 | 187.8 | 183.5 | 1386134 |
| 1711387800 | 187.6 | -0.3 | -0.16 | 186 | 191.3 | 186 | 607064 |
| 1711128600 | 187.9 | -6.6 | -3.39 | 190 | 196 | 185.3 | 1230652 |
| 1711042200 | 194.5 | 5.2 | 2.75 | 194.9 | 196.6 | 191 | 4477460 |
| 1710955800 | 189.3 | -2.1 | -1.10 | 191 | 191 | 187.6 | 12294658 |
| 1710869400 | 191.4 | -3.5 | -1.80 | 200 | 200 | 191.4 | 487991 |
| 1710783000 | 194.9 | -3.8 | -1.91 | 199 | 200.6 | 194 | 827696 |
| 1710523800 | 198.7 | 0.5 | 0.25 | 196 | 201.4 | 196 | 1652725 |
| 1710437400 | 198.2 | -0.9 | -0.45 | 201.2 | 201.4 | 196.6 | 1184317 |
| 1710351000 | 199.1 | -3.9 | -1.92 | 217.4 | 217.4 | 199.1 | 535982 |
| 1710264600 | 203 | 1 | 0.50 | 203 | 205.4 | 201 | 4218782 |
| 1710178200 | 202 | -4 | -1.94 | 204 | 205.8 | 200.6 | 2603940 |
| 1709919000 | 206 | -0.4 | -0.19 | 210.4 | 210.4 | 205.2 | 719842 |
| 1709832600 | 206.4 | -3.2 | -1.53 | 206.2 | 211 | 205 | 519159 |
| 1709746200 | 209.6 | 3.8 | 1.85 | 204.2 | 210.8 | 204.2 | 681942 |
| 1709659800 | 205.8 | -0.2 | -0.10 | 206.6 | 207.2 | 204.8 | 448673 |
| 1709573400 | 206 | -1.2 | -0.58 | 206.8 | 209.6 | 205 | 451813 |
| 1709314200 | 207.2 | 0.6 | 0.29 | 207 | 211.8 | 203.4 | 717048 |
| 1709227800 | 206.6 | -2.2 | -1.05 | 209.4 | 209.8 | 205.8 | 590249 |
| 1709141400 | 208.8 | -6.4 | -2.97 | 213.6 | 215.4 | 206.8 | 484019 |
| 1709055000 | 215.2 | 2 | 0.94 | 216 | 218.4 | 210 | 863810 |
| 1708968600 | 213.2 | -7 | -3.18 | 218 | 219 | 210 | 933643 |
| 1708709400 | 220.2 | 0.2 | 0.09 | 220 | 224.6 | 219 | 1710401 |
| 1708623000 | 220 | -6.4 | -2.83 | 229.4 | 229.4 | 219.8 | 690584 |
| 1708536600 | 226.4 | -1 | -0.44 | 227 | 230.4 | 226 | 4076135 |
| 1708450200 | 227.4 | -0.6 | -0.26 | 228.2 | 230 | 227 | 1185691 |
| 1708363800 | 228 | -0.2 | -0.09 | 229 | 231.8 | 227 | 1612603 |
| 1708104600 | 228.2 | 3.4 | 1.51 | 225.8 | 228.8 | 225.4 | 1265512 |
| 1708018200 | 224.8 | 2.6 | 1.17 | 223.6 | 228.8 | 223.6 | 1879048 |
| 1707931800 | 222.2 | 1.2 | 0.54 | 229 | 229 | 221.8 | 1453938 |
| 1707845400 | 221 | -1.2 | -0.54 | 222.2 | 229.2 | 217.8 | 2023616 |
| 1707759000 | 222.2 | 4.2 | 1.93 | 218 | 225 | 218 | 1548504 |
| 1707499800 | 218 | -3.8 | -1.71 | 222.8 | 226.6 | 218 | 574707 |
| 1707413400 | 221.8 | 2.4 | 1.09 | 216 | 224.8 | 216 | 967874 |
| 1707327000 | 219.4 | -12.4 | -5.35 | 236 | 237.4 | 217.8 | 1982002 |
| 1707240600 | 231.8 | 3.4 | 1.49 | 228.2 | 232 | 228.2 | 574849 |
| 1707154200 | 228.4 | -4.8 | -2.06 | 233 | 235.6 | 228.2 | 578759 |
| 1706895000 | 233.2 | 1.4 | 0.60 | 233 | 238.2 | 232.4 | 640837 |
| 1706808600 | 231.8 | -5.8 | -2.44 | 229 | 238.4 | 229 | 538231 |
| 1706722200 | 237.6 | -2.4 | -1.00 | 234 | 243 | 234 | 582784 |
| 1706635800 | 240 | 0.2 | 0.08 | 234 | 244 | 234 | 1242521 |
| 1706549400 | 239.8 | -1.2 | -0.50 | 236.8 | 244.2 | 236.8 | 999363 |
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
