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 | 8.2 | 5.5330634278 | 148.2 | 156.4 | 148.2 | 1440825 | 153.30013832 | DE |
| 4 | 1.4 | 0.903225806452 | 155 | 156.4 | 148.2 | 1493657 | 153.49888104 | DE |
| 12 | 10.8 | 7.41758241758 | 145.6 | 156.4 | 144 | 1529363 | 151.75308422 | DE |
| 26 | 12.2 | 8.46047156727 | 144.2 | 156.4 | 141 | 1275294 | 149.74700114 | DE |
| 52 | 13.2 | 9.21787709497 | 143.2 | 156.4 | 141 | 1242955 | 148.73762683 | DE |
| 156 | -48.00000305 | -23.4833670909 | 204.40000305 | 208.80000311 | 130 | 1274382 | 154.85567218 | DE |
| 260 | -1.80000236 | -1.13780172765 | 158.20000236 | 216.00000322 | 114.0000017 | 910679 | 156.45509284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 156.4 | 2 | 1.30 | 152.4 | 156.4 | 152.4 | 815358 |
| 1714062600 | 154.4 | 0 | 0.00 | 153 | 154.4 | 152.6 | 2140039 |
| 1713976200 | 154.4 | 1.2 | 0.78 | 152.8 | 155.6 | 151.6 | 1375998 |
| 1713889800 | 153.19999 | 0.8 | 0.52 | 153 | 153.6 | 152.6 | 1810420 |
| 1713803400 | 152.4 | 2.6 | 1.74 | 151 | 152.4 | 149.19999 | 1110088 |
| 1713544200 | 149.8 | -1.2 | -0.79 | 148.19999 | 150 | 148.19999 | 767578 |
| 1713457800 | 151 | 1.4 | 0.94 | 150.19999 | 151 | 149.6 | 1270352 |
| 1713371400 | 149.6 | -0.2 | -0.13 | 148.4 | 150 | 148.4 | 1299006 |
| 1713285000 | 149.8 | -3.4 | -2.22 | 152.19999 | 152.19999 | 148.8 | 2088605 |
| 1713198600 | 153.19999 | -0.6 | -0.39 | 154 | 154 | 152.19999 | 1350166 |
| 1712939400 | 153.8 | -1.8 | -1.16 | 155.4 | 155.4 | 153.4 | 2038863 |
| 1712853000 | 155.6 | 0.8 | 0.52 | 152 | 156 | 152 | 1654820 |
| 1712766600 | 154.8 | 0.2 | 0.13 | 155 | 156.19999 | 154 | 1217747 |
| 1712680200 | 154.6 | 0.4 | 0.26 | 153.8 | 155 | 153.8 | 1450046 |
| 1712593800 | 154.19999 | 0 | 0.00 | 154.6 | 154.8 | 153.8 | 1674109 |
| 1712334600 | 154.19999 | -0.8 | -0.52 | 151.8 | 154.8 | 151.8 | 1240631 |
| 1712248200 | 155 | 0.2 | 0.13 | 154.8 | 156.19999 | 154.8 | 947301 |
| 1712161800 | 154.8 | -1.2 | -0.77 | 155.4 | 155.6 | 154.19999 | 1305570 |
| 1712075400 | 156 | 1.6 | 1.04 | 155 | 156 | 154.8 | 2144489 |
| 1711647000 | 154.4 | 0.6 | 0.39 | 153.8 | 154.8 | 153.4 | 1790919 |
| 1711560600 | 153.8 | 0.2 | 0.13 | 152.6 | 153.8 | 152.6 | 1538629 |
| 1711474200 | 153.6 | 0.8 | 0.52 | 153.19999 | 154 | 152.8 | 2359659 |
| 1711387800 | 152.8 | -1.4 | -0.91 | 153 | 153.4 | 152.8 | 1793048 |
| 1711128600 | 154.19999 | 0 | 0.00 | 154.4 | 155 | 153.4 | 1482367 |
| 1711042200 | 154.19999 | 2.4 | 1.58 | 152.8 | 154.19999 | 152.8 | 788066 |
| 1710955800 | 151.8 | 0.4 | 0.26 | 151.4 | 151.8 | 150.8 | 1606044 |
| 1710869400 | 151.4 | -0.2 | -0.13 | 151.19999 | 151.4 | 150.19999 | 2199647 |
| 1710783000 | 151.6 | -0.2 | -0.13 | 152 | 152.19999 | 151.19999 | 1081016 |
| 1710523800 | 151.8 | -2 | -1.30 | 152.19999 | 152.8 | 151 | 1501111 |
| 1710437400 | 153.8 | 0.4 | 0.26 | 153 | 154 | 153 | 1716038 |
| 1710351000 | 153.4 | 0.8 | 0.52 | 153.19999 | 153.6 | 152 | 2775859 |
| 1710264600 | 152.6 | 1.2 | 0.79 | 152.8 | 153.6 | 152.4 | 1033705 |
| 1710178200 | 151.4 | -0.4 | -0.26 | 151.19999 | 152 | 151 | 1844758 |
| 1709919000 | 151.8 | 0.2 | 0.13 | 151 | 152.19999 | 151 | 2473025 |
| 1709832600 | 151.6 | 0.4 | 0.26 | 148 | 151.8 | 148 | 3675346 |
| 1709746200 | 151.19999 | 1.6 | 1.07 | 147.6 | 151.8 | 147.6 | 1108808 |
| 1709659800 | 149.6 | -0.8 | -0.53 | 149.8 | 150.6 | 149.19999 | 1682361 |
| 1709573400 | 150.4 | -0.4 | -0.27 | 150.8 | 151.4 | 150 | 1546567 |
| 1709314200 | 150.8 | 1.8 | 1.21 | 149.8 | 150.8 | 149 | 2655934 |
| 1709227800 | 149 | -0.6 | -0.40 | 150.4 | 150.4 | 148.8 | 1408644 |
| 1709141400 | 149.6 | -0.8 | -0.53 | 150 | 150.19999 | 149.19999 | 1304761 |
| 1709055000 | 150.4 | -0.4 | -0.27 | 149 | 150.6 | 149 | 1217490 |
| 1708968600 | 150.8 | 0.2 | 0.13 | 151.8 | 151.8 | 150.19999 | 1095806 |
| 1708709400 | 150.6 | 0 | 0.00 | 150.8 | 151.4 | 150 | 1586670 |
| 1708623000 | 150.6 | 0.6 | 0.40 | 150.6 | 150.8 | 150 | 2767552 |
| 1708536600 | 150 | 0.8 | 0.54 | 149 | 150.4 | 149 | 1608109 |
| 1708450200 | 149.19999 | -1 | -0.67 | 149.6 | 149.8 | 149 | 1694440 |
| 1708363800 | 150.19999 | 0.8 | 0.54 | 149.4 | 150.4 | 149 | 1544314 |
| 1708104600 | 149.4 | 1 | 0.67 | 148.6 | 150 | 148.6 | 868160 |
| 1708018200 | 148.4 | 0 | 0.00 | 149 | 149.8 | 148.4 | 928585 |
| 1707931800 | 148.4 | 1.8 | 1.23 | 150 | 150 | 146.19999 | 824531 |
| 1707845400 | 146.6 | -2.4 | -1.61 | 148.19999 | 149.6 | 146.4 | 1422468 |
| 1707759000 | 149 | 1.4 | 0.95 | 147 | 149.4 | 147 | 796466 |
| 1707499800 | 147.6 | -0.8 | -0.54 | 148.6 | 148.6 | 147.19999 | 941738 |
| 1707413400 | 148.4 | -0.6 | -0.40 | 149.6 | 149.6 | 148.19999 | 818354 |
| 1707327000 | 149 | -0.2 | -0.13 | 146.19999 | 150 | 146.19999 | 1680778 |
| 1707240600 | 149.19999 | 3.2 | 2.19 | 148 | 149.6 | 148 | 764570 |
| 1707154200 | 146 | -0.6 | -0.41 | 145 | 147 | 144 | 762789 |
| 1706895000 | 146.6 | 1.2 | 0.83 | 145.6 | 147 | 145.6 | 1128107 |
| 1706808600 | 145.4 | -0.2 | -0.14 | 146.6 | 147 | 144.19999 | 947928 |
| 1706722200 | 145.6 | -0.6 | -0.41 | 143.6 | 145.6 | 143.6 | 712747 |
| 1706635800 | 146.19999 | -0.4 | -0.27 | 145.6 | 146.19999 | 144.8 | 1057923 |
| 1706549400 | 146.6 | 0.8 | 0.55 | 145.8 | 146.8 | 144.8 | 1283195 |
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
