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 | -1.2 | -0.794701986755 | 151 | 151 | 142.4 | 1206184 | 147.31178815 | DE |
| 4 | -1.4 | -0.925925925926 | 151.2 | 152.8 | 141.2 | 948953 | 147.53366951 | DE |
| 12 | 5.8 | 4.02777777778 | 144 | 159.4 | 133.4 | 1293597 | 146.22932802 | DE |
| 26 | 35 | 30.487804878 | 114.8 | 159.4 | 111.8 | 1084654 | 139.41143634 | DE |
| 52 | 30.8 | 25.8823529412 | 119 | 159.4 | 111.8 | 1003136 | 133.24377886 | DE |
| 156 | 54.3 | 56.8586387435 | 95.5 | 159.4 | 90.7 | 1524509 | 116.49278433 | DE |
| 260 | 113.8 | 316.111111111 | 36 | 159.4 | 17.86 | 1731904 | 95.04962628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 149.6 | 4.2 | 2.89 | 151 | 151 | 142.4 | 753823 |
| 1713371400 | 145.4 | 0 | 0.00 | 144.4 | 146.8 | 143.8 | 1620046 |
| 1713285000 | 145.4 | -3.4 | -2.28 | 146.6 | 147 | 144.8 | 455149 |
| 1713198600 | 148.8 | 1.2 | 0.81 | 151 | 151 | 146.8 | 1099667 |
| 1712939400 | 147.6 | 0.6 | 0.41 | 151 | 151 | 146 | 2102235 |
| 1712853000 | 147 | 0.4 | 0.27 | 146.8 | 147.8 | 146 | 1676169 |
| 1712766600 | 146.6 | 0.6 | 0.41 | 146.8 | 147.4 | 145.6 | 1287484 |
| 1712680200 | 146 | -1 | -0.68 | 142 | 147.19999 | 142 | 728869 |
| 1712593800 | 147 | 0 | 0.00 | 146.8 | 150.4 | 146.19999 | 587652 |
| 1712334600 | 147 | 0.2 | 0.14 | 145.8 | 147 | 145.8 | 698758 |
| 1712248200 | 146.8 | -0.6 | -0.41 | 146 | 148.6 | 141.19999 | 698336 |
| 1712161800 | 147.4 | -0.6 | -0.41 | 148.19999 | 148.4 | 147.4 | 886701 |
| 1712075400 | 148 | -1.4 | -0.94 | 151 | 151 | 148 | 962729 |
| 1711647000 | 149.4 | -0.6 | -0.40 | 149.19999 | 150.19999 | 149.19999 | 741204 |
| 1711560600 | 150 | 0.8 | 0.54 | 149.6 | 152.8 | 149 | 804091 |
| 1711474200 | 149.19999 | 1.6 | 1.08 | 147.19999 | 149.6 | 147.19999 | 497408 |
| 1711387800 | 147.6 | -1.2 | -0.81 | 150.19999 | 150.19999 | 147 | 541272 |
| 1711128600 | 148.8 | -1.4 | -0.93 | 151.19999 | 151.19999 | 148.8 | 939568 |
| 1711042200 | 150.19999 | -0.8 | -0.53 | 155 | 155 | 150.19999 | 2661825 |
| 1710955800 | 151 | 1.2 | 0.80 | 152.6 | 152.6 | 149.8 | 1309018 |
| 1710869400 | 149.8 | -0.8 | -0.53 | 151 | 151 | 149 | 827926 |
| 1710783000 | 150.6 | -0.6 | -0.40 | 152 | 152 | 150.6 | 573836 |
| 1710523800 | 151.19999 | 0.4 | 0.27 | 150 | 151.6 | 150 | 5470410 |
| 1710437400 | 150.8 | -2.4 | -1.57 | 154.8 | 154.8 | 150.8 | 893989 |
| 1710351000 | 153.19999 | -0.6 | -0.39 | 153.8 | 155 | 152.6 | 1263149 |
| 1710264600 | 153.8 | -0.4 | -0.26 | 155 | 155 | 153.8 | 646756 |
| 1710178200 | 154.19999 | 0.2 | 0.13 | 154.4 | 155.19999 | 153 | 1547316 |
| 1709919000 | 154 | -1.8 | -1.16 | 155 | 156.19999 | 154 | 1108684 |
| 1709832600 | 155.8 | 1 | 0.65 | 156.8 | 159 | 153 | 1829129 |
| 1709746200 | 154.8 | 16 | 11.53 | 150 | 159.4 | 148.4 | 8794053 |
| 1709659800 | 138.8 | 0.4 | 0.29 | 137.8 | 139.4 | 137.8 | 446652 |
| 1709573400 | 138.4 | 0.2 | 0.14 | 135.19999 | 140.19999 | 135.19999 | 689180 |
| 1709314200 | 138.19999 | 0.4 | 0.29 | 139 | 139.19999 | 137.19999 | 782762 |
| 1709227800 | 137.8 | -1 | -0.72 | 135.4 | 139.8 | 135.4 | 963315 |
| 1709141400 | 138.8 | -1.2 | -0.86 | 137.8 | 140.6 | 137.8 | 2294315 |
| 1709055000 | 140 | 0 | 0.00 | 139.4 | 140.6 | 139.4 | 1786630 |
| 1708968600 | 140 | 0 | 0.00 | 139.4 | 140.6 | 136 | 1067014 |
| 1708709400 | 140 | -1.6 | -1.13 | 141.4 | 141.4 | 139.4 | 819732 |
| 1708623000 | 141.6 | 1 | 0.71 | 140.19999 | 142 | 140 | 696146 |
| 1708536600 | 140.6 | 0.4 | 0.29 | 140 | 140.8 | 140 | 423605 |
| 1708450200 | 140.19999 | -0.8 | -0.57 | 140.4 | 140.6 | 139.8 | 337928 |
| 1708363800 | 141 | 0.8 | 0.57 | 137 | 141 | 136.8 | 1154456 |
| 1708104600 | 140.19999 | 0.2 | 0.14 | 139 | 140.8 | 139 | 1440746 |
| 1708018200 | 140 | 0.2 | 0.14 | 142 | 142 | 138.8 | 634635 |
| 1707931800 | 139.8 | 1.2 | 0.87 | 138 | 140.4 | 138 | 1164016 |
| 1707845400 | 138.6 | -1.2 | -0.86 | 133.4 | 139.8 | 133.4 | 1992605 |
| 1707759000 | 139.8 | 0.8 | 0.58 | 138.4 | 141.19999 | 138.4 | 1455510 |
| 1707499800 | 139 | 0.6 | 0.43 | 138 | 139.8 | 138 | 573337 |
| 1707413400 | 138.4 | 0 | 0.00 | 137.4 | 139.19999 | 137 | 560188 |
| 1707327000 | 138.4 | 0.2 | 0.14 | 137 | 138.8 | 137 | 802132 |
| 1707240600 | 138.19999 | 1.4 | 1.02 | 137.6 | 138.4 | 136 | 871307 |
| 1707154200 | 136.8 | -0.8 | -0.58 | 138 | 139.19999 | 136.8 | 486154 |
| 1706895000 | 137.6 | -0.6 | -0.43 | 143 | 143 | 137.4 | 944243 |
| 1706808600 | 138.19999 | -4 | -2.81 | 140.8 | 140.8 | 138.19999 | 3652395 |
| 1706722200 | 142.19999 | -0.4 | -0.28 | 140 | 143 | 140 | 985192 |
| 1706635800 | 142.6 | 0.6 | 0.42 | 142.6 | 142.8 | 141 | 486852 |
| 1706549400 | 142 | -0.8 | -0.56 | 142.8 | 143.4 | 140.19999 | 386541 |
| 1706290200 | 142.8 | 1.8 | 1.28 | 144 | 144 | 139.19999 | 3123804 |
| 1706203800 | 141 | 1.2 | 0.86 | 138.4 | 141 | 138.4 | 783111 |
| 1706117400 | 139.8 | -0.2 | -0.14 | 144 | 144 | 138.8 | 624673 |
| 1706031000 | 140 | -0.2 | -0.14 | 142.6 | 143.4 | 139.6 | 1077653 |
| 1705944600 | 140.19999 | 1 | 0.72 | 139.6 | 142 | 139.6 | 939483 |
| 1705685400 | 139.19999 | 0.2 | 0.14 | 136 | 140.19999 | 136 | 1279869 |
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
