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 | -9.8 | -6.60377358491 | 148.4 | 151.2 | 135.6 | 1135811 | 145.75355315 | DE |
| 4 | -8.4 | -5.71428571429 | 147 | 152.2 | 135.6 | 1404427 | 146.52752928 | DE |
| 12 | -8 | -5.45702592087 | 146.6 | 172 | 135.6 | 1832553 | 146.41549204 | DE |
| 26 | 23.6 | 20.5217391304 | 115 | 172 | 115 | 1226557 | 144.57474733 | DE |
| 52 | 30.6 | 28.3333333333 | 108 | 172 | 106.6 | 1000330 | 138.12892526 | DE |
| 156 | -166.4 | -54.5573770492 | 305 | 330.5 | 88.8 | 878426 | 167.98106476 | DE |
| 260 | -74.9 | -35.0819672131 | 213.5 | 330.5 | 88.8 | 727134 | 178.20552918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714408200 | 143 | -1.4 | -0.97 | 141.4 | 145 | 141.4 | 1253221 |
| 1714149000 | 144.4 | -1.2 | -0.82 | 147.19999 | 147.4 | 143.8 | 1209218 |
| 1714062600 | 145.6 | -2.4 | -1.62 | 149 | 151.19999 | 145.6 | 1236056 |
| 1713976200 | 148 | -1 | -0.67 | 148 | 149.6 | 147.4 | 1152431 |
| 1713889800 | 149 | 0.2 | 0.13 | 148.4 | 150.19999 | 148.4 | 828129 |
| 1713803400 | 148.8 | 1.6 | 1.09 | 147.19999 | 148.8 | 146.8 | 1094866 |
| 1713544200 | 147.19999 | 1 | 0.68 | 146.4 | 147.8 | 143.19999 | 666962 |
| 1713457800 | 146.19999 | 4.4 | 3.10 | 140.6 | 146.19999 | 140.6 | 1171646 |
| 1713371400 | 141.8 | -0.2 | -0.14 | 139.19999 | 144.8 | 138.19999 | 2912739 |
| 1713285000 | 142 | -5.4 | -3.66 | 146.19999 | 147.6 | 141.19999 | 938060 |
| 1713198600 | 147.4 | 1.8 | 1.24 | 142.19999 | 149 | 142.19999 | 644002 |
| 1712939400 | 145.6 | -2.4 | -1.62 | 149 | 149 | 145.4 | 883814 |
| 1712853000 | 148 | 0.8 | 0.54 | 147.8 | 149.19999 | 147.19999 | 734785 |
| 1712766600 | 147.19999 | 0.8 | 0.55 | 148.8 | 149 | 146.19999 | 765411 |
| 1712680200 | 146.4 | -2.2 | -1.48 | 147 | 149.19999 | 146.4 | 1426275 |
| 1712593800 | 148.6 | 0.6 | 0.41 | 149.19999 | 150.19999 | 148.19999 | 840875 |
| 1712334600 | 148 | 0 | 0.00 | 144.4 | 148.8 | 144.4 | 694972 |
| 1712248200 | 148 | -0.6 | -0.40 | 152.19999 | 152.19999 | 147.19999 | 2444807 |
| 1712161800 | 148.6 | 0.4 | 0.27 | 147.6 | 149.6 | 146.19999 | 778633 |
| 1712075400 | 148.19999 | 4.2 | 2.92 | 147 | 149.8 | 146.19999 | 6411647 |
| 1711647000 | 144 | 0.8 | 0.56 | 143.6 | 150.4 | 143 | 3770572 |
| 1711560600 | 143.19999 | -26 | -15.37 | 145 | 148 | 140.4 | 54569809 |
| 1711474200 | 169.2 | 4 | 2.42 | 165.4 | 169.6 | 164.8 | 321503 |
| 1711387800 | 165.19999 | -3.2 | -1.90 | 168.8 | 168.8 | 165 | 463534 |
| 1711128600 | 168.4 | -0.6 | -0.36 | 170 | 172 | 168.2 | 434226 |
| 1711042200 | 169 | 6.4 | 3.94 | 164 | 169.4 | 163 | 1200077 |
| 1710955800 | 162.6 | 5.8 | 3.70 | 159 | 162.8 | 158.8 | 1169219 |
| 1710869400 | 156.8 | 2.8 | 1.82 | 154.6 | 157.6 | 153.8 | 816921 |
| 1710783000 | 154 | 0.4 | 0.26 | 154.19999 | 157 | 153.4 | 1199168 |
| 1710523800 | 153.6 | 2 | 1.32 | 152 | 155.8 | 151.8 | 1521383 |
| 1710437400 | 151.6 | -1.4 | -0.92 | 153.19999 | 155.6 | 151.6 | 934523 |
| 1710351000 | 153 | 0.8 | 0.53 | 153 | 153 | 151.8 | 511257 |
| 1710264600 | 152.19999 | -3.6 | -2.31 | 158.8 | 158.8 | 150 | 1410470 |
| 1710178200 | 155.8 | -2 | -1.27 | 157.4 | 158 | 154.8 | 418670 |
| 1709919000 | 157.8 | 1.4 | 0.90 | 156.4 | 158.4 | 154.8 | 324774 |
| 1709832600 | 156.4 | -3.2 | -2.01 | 159.8 | 160 | 156.4 | 169721 |
| 1709746200 | 159.6 | 4.6 | 2.97 | 155 | 159.6 | 155 | 1114372 |
| 1709659800 | 155 | 2.8 | 1.84 | 152 | 155 | 152 | 677989 |
| 1709573400 | 152.19999 | 0.2 | 0.13 | 151.8 | 152.19999 | 150.8 | 166395 |
| 1709314200 | 152 | 0 | 0.00 | 153 | 153 | 151 | 212608 |
| 1709227800 | 152 | 1.2 | 0.80 | 153 | 153.19999 | 151.19999 | 478591 |
| 1709141400 | 150.8 | -1 | -0.66 | 151 | 151.4 | 150 | 676368 |
| 1709055000 | 151.8 | 2.6 | 1.74 | 152.8 | 152.8 | 149 | 691634 |
| 1708968600 | 149.19999 | -1.8 | -1.19 | 151.4 | 152 | 149.19999 | 388782 |
| 1708709400 | 151 | 1 | 0.67 | 149.19999 | 151.19999 | 147.19999 | 318926 |
| 1708623000 | 150 | 0.4 | 0.27 | 146.8 | 151.4 | 146.8 | 354272 |
| 1708536600 | 149.6 | 0 | 0.00 | 151 | 151 | 148.4 | 323400 |
| 1708450200 | 149.6 | -4.6 | -2.98 | 154.4 | 154.4 | 149.6 | 967106 |
| 1708363800 | 154.19999 | -1.8 | -1.15 | 156.8 | 157.19999 | 152.6 | 236554 |
| 1708104600 | 156 | 1.8 | 1.17 | 154.4 | 156.6 | 154.4 | 641064 |
| 1708018200 | 154.19999 | 1.4 | 0.92 | 155 | 155.19999 | 152.8 | 250096 |
| 1707931800 | 152.8 | 0.6 | 0.39 | 151.6 | 153.6 | 151.6 | 204999 |
| 1707845400 | 152.19999 | 0.4 | 0.26 | 152 | 153.4 | 149.8 | 355231 |
| 1707759000 | 151.8 | 0.4 | 0.26 | 154.8 | 154.8 | 150.8 | 120998 |
| 1707499800 | 151.4 | 4.2 | 2.85 | 150 | 153.8 | 149.4 | 183478 |
| 1707413400 | 147.19999 | 0.4 | 0.27 | 146.19999 | 148 | 144.8 | 174527 |
| 1707327000 | 146.8 | -1.8 | -1.21 | 148.6 | 149.6 | 146.8 | 141761 |
| 1707240600 | 148.6 | 3.2 | 2.20 | 146.6 | 148.8 | 144.4 | 284536 |
| 1707154200 | 145.4 | 0.2 | 0.14 | 145 | 146 | 143.6 | 1015411 |
| 1706895000 | 145.19999 | 2.2 | 1.54 | 146 | 146.8 | 144.4 | 278644 |
| 1706808600 | 143 | -0.4 | -0.28 | 143.19999 | 144.4 | 142.19999 | 1125607 |
| 1706722200 | 143.4 | 0.4 | 0.28 | 142 | 144 | 142 | 433365 |
| 1706635800 | 143 | 0.2 | 0.14 | 144.6 | 145 | 143 | 167362 |
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
