We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 0.726577437858 | 130.75 | 133.85 | 128.65 | 48499279 | 131.08925442 | DE |
| 4 | 6.3 | 5.02392344498 | 125.4 | 133.85 | 123.8 | 42849981 | 128.08431786 | DE |
| 12 | -12.3 | -8.54166666667 | 144 | 144.85 | 123.35 | 40174796 | 129.91809534 | DE |
| 26 | -28 | -17.532874139 | 159.7 | 165.05 | 123.35 | 30685487 | 137.53845323 | DE |
| 52 | 18.95 | 16.8070953437 | 112.75 | 173.65 | 109.35 | 32344197 | 134.72500026 | DE |
| 156 | 75.7 | 135.178571429 | 56 | 173.65 | 45.21 | 28500829 | 99.72175923 | DE |
| 260 | 26.2 | 24.8341232227 | 105.5 | 173.65 | 29.1 | 29921339 | 81.79999937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 130.75 | -0.6 | -0.46 | 132.4 | 132.69999 | 130.6 | 133664885 |
| 1713371400 | 131.35 | 0.4 | 0.31 | 130.55 | 131.75 | 129.94999 | 47172829 |
| 1713285000 | 130.94999 | 0.45 | 0.34 | 129.5 | 132.9 | 128.94999 | 22222631 |
| 1713198600 | 130.5 | -2.8 | -2.10 | 133.3 | 133.85 | 130.35 | 18229351 |
| 1712939400 | 133.3 | 3 | 2.30 | 130.75 | 133.75 | 130.6 | 21206701 |
| 1712853000 | 130.3 | 4.3 | 3.41 | 126.05 | 131.75 | 126.05 | 46577685 |
| 1712766600 | 126 | -0.45 | -0.36 | 127.25 | 128.8 | 124.7 | 173684536 |
| 1712680200 | 126.45 | 0.25 | 0.20 | 125.3 | 127 | 124.65 | 33432520 |
| 1712593800 | 126.2 | 2.15 | 1.73 | 124.15 | 127.55 | 123.8 | 18699270 |
| 1712334600 | 124.05 | -2.8 | -2.21 | 125.75 | 127.65 | 123.9 | 21807930 |
| 1712248200 | 126.85 | 1.15 | 0.91 | 126.3 | 127.4 | 124.9 | 23755316 |
| 1712161800 | 125.7 | -1.2 | -0.95 | 126.6 | 127.35 | 124 | 59245681 |
| 1712075400 | 126.9 | -0.75 | -0.59 | 129.44999 | 130.25 | 126.9 | 19470002 |
| 1711647000 | 127.65 | -1.35 | -1.05 | 129.35 | 129.4 | 127.3 | 24015620 |
| 1711560600 | 129 | 2.2 | 1.74 | 127.6 | 129.75 | 126.3 | 18259320 |
| 1711474200 | 126.8 | -0.15 | -0.12 | 126.45 | 127.4 | 125.8 | 18286220 |
| 1711387800 | 126.95 | 0 | 0.00 | 126.8 | 127.25 | 125.2 | 39886424 |
| 1711128600 | 126.95 | 1.75 | 1.40 | 125.4 | 127.45 | 124.5 | 31682741 |
| 1711042200 | 125.2 | -1.7 | -1.34 | 128.25 | 128.4 | 124.65 | 104238072 |
| 1710955800 | 126.9 | -1.35 | -1.05 | 127.85 | 127.9 | 126.65 | 27534557 |
| 1710869400 | 128.25 | -1.4 | -1.08 | 129 | 130.3 | 126.45 | 20475160 |
| 1710783000 | 129.65 | -2.65 | -2.00 | 130.35 | 132.65 | 129.25 | 60081124 |
| 1710523800 | 132.3 | 2.55 | 1.97 | 129.75 | 133.25 | 129.75 | 42866210 |
| 1710437400 | 129.75 | 1.65 | 1.29 | 128.85 | 130.65 | 128.5 | 20153332 |
| 1710351000 | 128.1 | 0.2 | 0.16 | 128.44999 | 129.85 | 126.85 | 44493494 |
| 1710264600 | 127.9 | -2.3 | -1.77 | 131.35 | 131.4 | 127.9 | 27106507 |
| 1710178200 | 130.19999 | -2.55 | -1.92 | 132.25 | 133.5 | 129.35 | 21848832 |
| 1709919000 | 132.75 | -0.2 | -0.15 | 132.85 | 133.15 | 130.19999 | 28667695 |
| 1709832600 | 132.94999 | 2.5 | 1.92 | 130.44999 | 133.6 | 129.5 | 58504695 |
| 1709746200 | 130.44999 | 2.7 | 2.11 | 128.35 | 132.94999 | 128.19999 | 112019703 |
| 1709659800 | 127.75 | 2.4 | 1.91 | 125 | 127.75 | 123.75 | 53210937 |
| 1709573400 | 125.35 | -1.1 | -0.87 | 126.45 | 127.65 | 123.9 | 23547997 |
| 1709314200 | 126.45 | 0.6 | 0.48 | 126.9 | 129.19999 | 126.2 | 17971710 |
| 1709227800 | 125.85 | -0.35 | -0.28 | 126.55 | 128.5 | 124.45 | 53772895 |
| 1709141400 | 126.2 | 0.75 | 0.60 | 126.2 | 127.9 | 124.2 | 38533377 |
| 1709055000 | 125.45 | 0.75 | 0.60 | 124.35 | 126.1 | 123.35 | 94717894 |
| 1708968600 | 124.7 | -2.95 | -2.31 | 127.75 | 127.8 | 124 | 29595028 |
| 1708709400 | 127.65 | -0.95 | -0.74 | 128.15 | 129.25 | 125.25 | 22471359 |
| 1708623000 | 128.6 | -0.7 | -0.54 | 129.44999 | 131.35 | 128.6 | 21625937 |
| 1708536600 | 129.3 | -4.1 | -3.07 | 133.15 | 134 | 129.3 | 97730779 |
| 1708450200 | 133.4 | 2.6 | 1.99 | 129.9 | 134.55 | 128.69999 | 29107479 |
| 1708363800 | 130.8 | -8.3 | -5.97 | 138.85 | 138.85 | 130.5 | 21220923 |
| 1708104600 | 139.1 | 2.9 | 2.13 | 136.25 | 141.94999 | 136 | 26373052 |
| 1708018200 | 136.19999 | 1.8 | 1.34 | 140 | 143.75 | 136.15 | 37576449 |
| 1707931800 | 134.4 | -1.15 | -0.85 | 135.69999 | 138.3 | 133.75 | 65310411 |
| 1707845400 | 135.55 | 1.1 | 0.82 | 134.15 | 137.75 | 133.85 | 21573295 |
| 1707759000 | 134.44999 | 1.05 | 0.79 | 133.65 | 135.35 | 133 | 17960160 |
| 1707499800 | 133.4 | 0.05 | 0.04 | 132.1 | 133.85 | 131.4 | 32922252 |
| 1707413400 | 133.35 | -1.85 | -1.37 | 134.75 | 134.75 | 132.85 | 15441217 |
| 1707327000 | 135.19999 | 2 | 1.50 | 132.55 | 135.19999 | 132.55 | 23395065 |
| 1707240600 | 133.19999 | -0.65 | -0.49 | 134 | 135.44999 | 133.05 | 26044552 |
| 1707154200 | 133.85 | -0.7 | -0.52 | 134.75 | 136 | 132.6 | 19253414 |
| 1706895000 | 134.55 | -2.25 | -1.64 | 137.5 | 138 | 133.8 | 14751411 |
| 1706808600 | 136.8 | -1.65 | -1.19 | 138 | 139.55 | 135.69999 | 21698169 |
| 1706722200 | 138.44999 | 0.65 | 0.47 | 137.69999 | 138.94999 | 136.94999 | 79384808 |
| 1706635800 | 137.8 | -0.3 | -0.22 | 138.3 | 140.4 | 136.8 | 28415007 |
| 1706549400 | 138.1 | 0.45 | 0.33 | 137.15 | 139.65 | 136.8 | 20368800 |
| 1706290200 | 137.65 | -6.6 | -4.58 | 144 | 144.85 | 136.75 | 36874731 |
| 1706203800 | 144.25 | -0.15 | -0.10 | 143.44999 | 145.4 | 143.19999 | 17025072 |
| 1706117400 | 144.4 | 3.25 | 2.30 | 141.25 | 145.15 | 140.94999 | 16656554 |
| 1706031000 | 141.15 | -1.95 | -1.36 | 143.94999 | 144.65 | 140.75 | 16896501 |
| 1705944600 | 143.1 | 1.65 | 1.17 | 142.05 | 144.5 | 140.75 | 19247697 |
| 1705685400 | 141.44999 | 1.75 | 1.25 | 139.8 | 142.25 | 139.05 | 70323615 |
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
