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 | -12.64 | -8.74256467008 | 144.58 | 144.58 | 131.3 | 830 | 136.95361292 | DE |
| 4 | 10.26 | 8.43195266272 | 121.68 | 157.28 | 120.62 | 1626 | 141.30731578 | DE |
| 12 | 34.77 | 35.7826489657 | 97.17 | 157.28 | 91.34 | 1254 | 121.40141394 | DE |
| 26 | 59.93 | 83.2245521455 | 72.01 | 157.28 | 71.91 | 1992 | 100.86503534 | DE |
| 52 | 13.22 | 11.1354447439 | 118.72 | 157.28 | 58 | 1435 | 98.25025509 | DE |
| 156 | -27.74 | -17.372244489 | 159.68 | 203 | 58 | 940 | 105.41247311 | DE |
| 260 | -27.74 | -17.372244489 | 159.68 | 203 | 58 | 940 | 105.41247311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718380500 | 131.94 | -4.06 | -2.99 | 134.68 | 136.02 | 131.94 | 453 |
| 1718294100 | 136 | 1 | 0.74 | 136.52 | 137.62 | 135.08 | 780 |
| 1718207700 | 135 | -2.7 | -1.96 | 138.82 | 139.69999 | 131.3 | 635 |
| 1718121300 | 137.69999 | 0.94 | 0.69 | 138.58 | 139.88 | 137.58 | 473 |
| 1718034900 | 136.76 | -3.46 | -2.47 | 138.34 | 138.34 | 134.74 | 1663 |
| 1717775700 | 140.22 | -4.18 | -2.89 | 144.58 | 144.58 | 139.69999 | 598 |
| 1717689300 | 144.4 | 5.22 | 3.75 | 142 | 147 | 141.6 | 1834 |
| 1717602900 | 139.18 | 5.3 | 3.96 | 134 | 139.18 | 133.44 | 660 |
| 1717516500 | 133.88 | -2.72 | -1.99 | 136.1 | 136.1 | 130.91999 | 503 |
| 1717430100 | 136.6 | 0.94 | 0.69 | 132.32 | 138.56 | 127.34 | 1385 |
| 1717170900 | 135.66 | 1.3 | 0.97 | 139.46 | 145.06 | 135.66 | 2180 |
| 1717084500 | 134.36 | 0.26 | 0.19 | 138.82 | 144.69999 | 133.3 | 2293 |
| 1716998100 | 134.1 | -5.94 | -4.24 | 141 | 141.52 | 130 | 2588 |
| 1716911700 | 140.04 | -13.72 | -8.92 | 153.58 | 154.1 | 138.5 | 1730 |
| 1716825300 | 153.76 | 0.26 | 0.17 | 152.76 | 154.62 | 152.76 | 452 |
| 1716566100 | 153.5 | 3.36 | 2.24 | 151.02 | 157.28 | 149.8 | 2936 |
| 1716479700 | 150.13999 | 4.22 | 2.89 | 156.12 | 156.12 | 146.28 | 4827 |
| 1716393300 | 145.91999 | 18.08 | 14.14 | 131.74 | 146.88 | 131 | 4841 |
| 1716306900 | 127.84 | 0.88 | 0.69 | 131.08 | 131.08 | 127.34 | 965 |
| 1716220500 | 126.96 | 5.46 | 4.49 | 121.94 | 126.96 | 121.06 | 545 |
| 1715961300 | 121.5 | 1.3 | 1.08 | 121.68 | 121.84 | 120.62 | 628 |
| 1715874900 | 120.2 | 4.26 | 3.67 | 118.24 | 120.4 | 118.16 | 632 |
| 1715788500 | 115.94 | -3.4 | -2.85 | 118.06 | 118.66 | 115.24 | 647 |
| 1715702100 | 119.34 | 5.84 | 5.15 | 116.98 | 120 | 116.08 | 296 |
| 1715615700 | 113.5 | 2.56 | 2.31 | 109.44 | 114.72 | 109.4 | 1497 |
| 1715356500 | 110.94 | -4.04 | -3.51 | 114.86 | 114.98 | 109.9 | 4371 |
| 1715270100 | 114.98 | 1.7 | 1.50 | 113.74 | 116.44 | 113.74 | 809 |
| 1715183700 | 113.28 | 2.06 | 1.85 | 112.84 | 113.28 | 111.8 | 491 |
| 1715097300 | 111.22 | 0.5 | 0.45 | 113.16 | 113.28 | 111.22 | 328 |
| 1715010900 | 110.72 | -4.7 | -4.07 | 116.34 | 117.4 | 110.38 | 2354 |
| 1714751700 | 115.42 | 4.44 | 4.00 | 115.34 | 116.94 | 114.72 | 1557 |
| 1714665300 | 110.98 | 6.5 | 6.22 | 104.52 | 113.84 | 101.7 | 1660 |
| 1714492500 | 104.48 | 0.52 | 0.50 | 104.9 | 106 | 104.08 | 487 |
| 1714406100 | 103.96 | 3.98 | 3.98 | 100.64 | 104.52 | 100.64 | 2083 |
| 1714146900 | 99.98 | 2.18 | 2.23 | 98.64 | 100.84 | 98.64 | 694 |
| 1714060500 | 97.8 | -2.34 | -2.34 | 100.9 | 100.9 | 97.22 | 659 |
| 1713974100 | 100.14 | -0.6 | -0.60 | 100.7 | 106 | 100.06 | 3406 |
| 1713887700 | 100.74 | 4.74 | 4.94 | 97.93 | 100.74 | 97.6 | 542 |
| 1713801300 | 96 | -0.06 | -0.06 | 96 | 97.01 | 93.83 | 921 |
| 1713542100 | 96.06 | 1.06 | 1.12 | 91.34 | 96.55 | 91.34 | 536 |
| 1713455700 | 95 | -1.98 | -2.04 | 97.24 | 97.24 | 95 | 71 |
| 1713369300 | 96.98 | -2 | -2.02 | 96.81 | 98.24 | 96.6 | 582 |
| 1713282900 | 98.98 | -0.11 | -0.11 | 97.16 | 98.98 | 96.51 | 369 |
| 1713196500 | 99.09 | -1.23 | -1.23 | 99.14 | 99.17 | 98.36 | 411 |
| 1712937300 | 100.32 | 1.79 | 1.82 | 100.4 | 101 | 100.28 | 316 |
| 1712850900 | 98.53 | -1.26 | -1.26 | 99.7 | 99.7 | 97.59 | 319 |
| 1712764500 | 99.79 | -3.91 | -3.77 | 104.1 | 104.1 | 98.98 | 1223 |
| 1712678100 | 103.7 | 6.8 | 7.02 | 95.93 | 105.5 | 95.93 | 1863 |
| 1712591700 | 96.9 | 1.11 | 1.16 | 95.24 | 96.9 | 93.4 | 240 |
| 1712332500 | 95.79 | 0.2 | 0.21 | 94.04 | 95.79 | 94.04 | 210 |
| 1712246100 | 95.59 | 0.16 | 0.17 | 93.07 | 95.59 | 93.07 | 183 |
| 1712159700 | 95.43 | -2.31 | -2.36 | 96.42 | 96.85 | 94.29 | 1400 |
| 1712073300 | 97.74 | -1.55 | -1.56 | 99.23 | 99.32 | 96 | 726 |
| 1711644900 | 99.29 | -2.97 | -2.90 | 101.06 | 103.5 | 99 | 2934 |
| 1711558500 | 102.26 | 1.18 | 1.17 | 100.66 | 104 | 97.4 | 2217 |
| 1711472100 | 101.08 | 2.58 | 2.62 | 101.94 | 103 | 100.18 | 1002 |
| 1711385700 | 98.5 | 1.8 | 1.86 | 96.73 | 100.78 | 96.73 | 878 |
| 1711126500 | 96.7 | -0.06 | -0.06 | 97.17 | 97.37 | 96.7 | 30 |
| 1711040100 | 96.76 | 2.53 | 2.68 | 94.51 | 97.4 | 94.39 | 13091 |
| 1710953700 | 94.23 | -2.3 | -2.38 | 97.06 | 97.06 | 92.88 | 3274 |
| 1710867300 | 96.53 | 0.22 | 0.23 | 96.38 | 96.93 | 95 | 2002 |
| 1710780900 | 96.31 | 3.31 | 3.56 | 96.79 | 98.62 | 95.31 | 855 |
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
