We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.8 | -3.94557823129 | 147 | 148 | 137.6 | 732399 | 143.87119287 | DE |
| 4 | -1.8 | -1.25874125874 | 143 | 154.6 | 135 | 1454898 | 144.71832866 | DE |
| 12 | 6.6 | 4.90341753343 | 134.6 | 154.6 | 131 | 1195222 | 140.61622898 | DE |
| 26 | 26 | 22.5694444444 | 115.2 | 154.6 | 106.4 | 1023335 | 132.01600103 | DE |
| 52 | 17.4 | 14.0549273021 | 123.8 | 154.6 | 97.1 | 1085010 | 122.13104807 | DE |
| 156 | 5.5 | 4.05305821665 | 135.7 | 165.3 | 85.1 | 1140787 | 123.59564624 | DE |
| 260 | -38.6 | -21.468298109 | 179.8 | 185.7 | 18.07 | 1515074 | 109.42376535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 141.19999 | 0.2 | 0.14 | 145.4 | 145.4 | 140.6 | 505909 |
| 1713285000 | 141 | -4.6 | -3.16 | 143.6 | 144.4 | 137.6 | 591767 |
| 1713198600 | 145.6 | 1.8 | 1.25 | 147 | 148 | 142.4 | 1368781 |
| 1712939400 | 143.8 | -1.2 | -0.83 | 147 | 147 | 142.19999 | 554528 |
| 1712853000 | 145 | 0 | 0.00 | 147 | 147 | 144 | 641011 |
| 1712766600 | 145 | 1 | 0.69 | 142.8 | 145 | 141.19999 | 1718575 |
| 1712680200 | 144 | -3.2 | -2.17 | 147.6 | 148 | 144 | 2634406 |
| 1712593800 | 147.19999 | -0.8 | -0.54 | 150 | 150 | 147.19999 | 1063275 |
| 1712334600 | 148 | -0.8 | -0.54 | 142 | 152.6 | 142 | 654044 |
| 1712248200 | 148.8 | 1.8 | 1.22 | 147.19999 | 149 | 145 | 953073 |
| 1712161800 | 147 | 2 | 1.38 | 145 | 149 | 144.19999 | 2867593 |
| 1712075400 | 145 | -3.4 | -2.29 | 149.6 | 154.6 | 143.19999 | 1260275 |
| 1711647000 | 148.4 | 8.2 | 5.85 | 140.6 | 150 | 139.4 | 4589755 |
| 1711560600 | 140.19999 | 0.8 | 0.57 | 139.19999 | 140.4 | 139 | 1663645 |
| 1711474200 | 139.4 | -0.4 | -0.29 | 139 | 141 | 138.4 | 1222355 |
| 1711387800 | 139.8 | -1 | -0.71 | 135 | 140.6 | 135 | 576503 |
| 1711128600 | 140.8 | -1.2 | -0.85 | 142.4 | 143.4 | 140.19999 | 1729341 |
| 1711042200 | 142 | -0.2 | -0.14 | 143 | 143 | 141.19999 | 1593333 |
| 1710955800 | 142.19999 | 0.4 | 0.28 | 144.4 | 145.19999 | 141.6 | 489371 |
| 1710869400 | 141.8 | 2.6 | 1.87 | 135.19999 | 142.4 | 135.19999 | 874180 |
| 1710783000 | 139.19999 | 2 | 1.46 | 136.6 | 139.6 | 136.19999 | 187460 |
| 1710523800 | 137.19999 | 4.2 | 3.16 | 132.8 | 138 | 132.8 | 1458559 |
| 1710437400 | 133 | 1 | 0.76 | 131.4 | 133 | 131 | 589133 |
| 1710351000 | 132 | -2.4 | -1.79 | 136.19999 | 136.19999 | 131.6 | 911594 |
| 1710264600 | 134.4 | -1.4 | -1.03 | 136.19999 | 137.19999 | 134.4 | 959170 |
| 1710178200 | 135.8 | -0.4 | -0.29 | 135.4 | 138.4 | 134.6 | 2203542 |
| 1709919000 | 136.19999 | -2.4 | -1.73 | 137 | 139.4 | 133.6 | 1245196 |
| 1709832600 | 138.6 | -0.4 | -0.29 | 137 | 144 | 134.6 | 1275021 |
| 1709746200 | 139 | 2 | 1.46 | 137.8 | 140.19999 | 137.4 | 1304677 |
| 1709659800 | 137 | -3.6 | -2.56 | 142.19999 | 142.19999 | 137 | 755334 |
| 1709573400 | 140.6 | -0.4 | -0.28 | 141 | 142 | 140.19999 | 529716 |
| 1709314200 | 141 | -0.4 | -0.28 | 143.8 | 144 | 141 | 1078692 |
| 1709227800 | 141.4 | 4.6 | 3.36 | 132.6 | 144 | 132.6 | 2050527 |
| 1709141400 | 136.8 | -1 | -0.73 | 138 | 138 | 135.4 | 310040 |
| 1709055000 | 137.8 | -0.4 | -0.29 | 138 | 139.19999 | 137.19999 | 458150 |
| 1708968600 | 138.19999 | -1.4 | -1.00 | 139.6 | 139.6 | 138.19999 | 252187 |
| 1708709400 | 139.6 | -0.6 | -0.43 | 142 | 142 | 138.19999 | 657721 |
| 1708623000 | 140.19999 | 1.2 | 0.86 | 143.6 | 143.6 | 138 | 942779 |
| 1708536600 | 139 | 3.4 | 2.51 | 136.4 | 139 | 135.6 | 1313743 |
| 1708450200 | 135.6 | -2 | -1.45 | 136.19999 | 137.8 | 132.4 | 4207097 |
| 1708363800 | 137.6 | -2.4 | -1.71 | 137.4 | 139.19999 | 136.4 | 305798 |
| 1708104600 | 140 | 3.4 | 2.49 | 136.19999 | 141 | 136.19999 | 1465640 |
| 1708018200 | 136.6 | -0.4 | -0.29 | 137 | 138.19999 | 136 | 283877 |
| 1707931800 | 137 | 0.2 | 0.15 | 136 | 138.19999 | 136 | 202752 |
| 1707845400 | 136.8 | 0.8 | 0.59 | 136 | 142.6 | 135.6 | 623936 |
| 1707759000 | 136 | 3 | 2.26 | 133.19999 | 136.6 | 133.19999 | 904851 |
| 1707499800 | 133 | -1.2 | -0.89 | 134 | 135.4 | 132 | 511449 |
| 1707413400 | 134.19999 | 0.6 | 0.45 | 133 | 135.19999 | 133 | 324511 |
| 1707327000 | 133.6 | 0.2 | 0.15 | 141.4 | 141.4 | 133.6 | 298838 |
| 1707240600 | 133.4 | -0.8 | -0.60 | 134.19999 | 138 | 133.4 | 1649700 |
| 1707154200 | 134.19999 | -4.2 | -3.03 | 138.4 | 139 | 133.6 | 568446 |
| 1706895000 | 138.4 | -0.6 | -0.43 | 142.6 | 142.6 | 137.19999 | 350209 |
| 1706808600 | 139 | -3.4 | -2.39 | 140 | 145 | 139 | 890048 |
| 1706722200 | 142.4 | 0.6 | 0.42 | 144.19999 | 144.6 | 141 | 1099864 |
| 1706635800 | 141.8 | 0 | 0.00 | 143.4 | 144.4 | 139.19999 | 1053157 |
| 1706549400 | 141.8 | 0.4 | 0.28 | 141.4 | 145.19999 | 141 | 1462545 |
| 1706290200 | 141.4 | 2.4 | 1.73 | 139.19999 | 142.8 | 135.8 | 2419026 |
| 1706203800 | 139 | 15 | 12.10 | 134.6 | 142.19999 | 131.6 | 4666183 |
| 1706117400 | 124 | -1 | -0.80 | 127.8 | 127.8 | 124 | 248824 |
| 1706031000 | 125 | -1.2 | -0.95 | 129.6 | 129.6 | 124.6 | 655493 |
| 1705944600 | 126.2 | 1.2 | 0.96 | 127.8 | 127.8 | 124.6 | 248727 |
| 1705685400 | 125 | 0 | 0.00 | 127.6 | 127.6 | 123.2 | 524824 |
| 1705599000 | 125 | 7.4 | 6.29 | 119.6 | 125.4 | 118.8 | 1305959 |
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
