We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -0.313698152666 | 143.45 | 144.05 | 138.7 | 325689 | 141.52955579 | DE |
| 4 | -4.3 | -2.91921249151 | 147.3 | 152.2 | 138.7 | 326035 | 144.76312248 | DE |
| 12 | -10.65 | -6.93133745526 | 153.65 | 164.55 | 138.7 | 375957 | 151.71578224 | DE |
| 26 | -15 | -9.49367088608 | 158 | 175.3 | 138.7 | 407520 | 156.22357167 | DE |
| 52 | -65.7 | -31.4805941543 | 208.7 | 218 | 138.7 | 398182 | 173.02126351 | DE |
| 156 | -28 | -16.3742690058 | 171 | 218 | 138.7 | 395284 | 183.90035717 | DE |
| 260 | -12.7 | -8.15671162492 | 155.7 | 218 | 112.25 | 430685 | 169.77688399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 143.65 | 1.85 | 1.30 | 141.94999 | 144.05 | 141.9 | 334815 |
| 1713371400 | 141.8 | 1.55 | 1.11 | 139.25 | 143.05 | 139.05 | 304041 |
| 1713285000 | 140.25 | -0.6 | -0.43 | 139.69999 | 141.3 | 138.69999 | 401748 |
| 1713198600 | 140.85 | -0.4 | -0.28 | 141.55 | 142.4 | 140.44999 | 284474 |
| 1712939400 | 141.25 | -1.15 | -0.81 | 143.44999 | 143.94999 | 140.85 | 303366 |
| 1712853000 | 142.4 | -1.05 | -0.73 | 143.25 | 144.35 | 142.25 | 299310 |
| 1712766600 | 143.44999 | -1.3 | -0.90 | 145.44999 | 146.05 | 142.19999 | 268878 |
| 1712680200 | 144.75 | 1.5 | 1.05 | 142.85 | 146.15 | 142.6 | 316264 |
| 1712593800 | 143.25 | 2.1 | 1.49 | 140.94999 | 143.75 | 140.6 | 295377 |
| 1712334600 | 141.15 | -3.45 | -2.39 | 141 | 143.15 | 140.35 | 396512 |
| 1712248200 | 144.6 | -2.05 | -1.40 | 145.4 | 146.05 | 144.44999 | 268851 |
| 1712161800 | 146.65 | -1.25 | -0.85 | 147.69999 | 148.55 | 145.8 | 427572 |
| 1712075400 | 147.9 | -2.05 | -1.37 | 149.9 | 150.9 | 147.55 | 298696 |
| 1711647000 | 149.94999 | 0.6 | 0.40 | 150.3 | 152.19999 | 149.65 | 428614 |
| 1711560600 | 149.35 | 0.15 | 0.10 | 149.5 | 149.8 | 147.65 | 289731 |
| 1711474200 | 149.19999 | 2.75 | 1.88 | 146.65 | 149.19999 | 145.35 | 287163 |
| 1711387800 | 146.44999 | -1.7 | -1.15 | 148.15 | 148.19999 | 144.65 | 330936 |
| 1711128600 | 148.15 | 0.75 | 0.51 | 147.3 | 148.65 | 147.19999 | 332288 |
| 1711042200 | 147.4 | 1.25 | 0.86 | 150.05 | 150.35 | 146.8 | 425529 |
| 1710955800 | 146.15 | -1.5 | -1.02 | 145.8 | 146.9 | 144.1 | 359866 |
| 1710869400 | 147.65 | -1.25 | -0.84 | 148.94999 | 149.5 | 147.1 | 293416 |
| 1710783000 | 148.9 | -2.5 | -1.65 | 151.4 | 151.6 | 148.25 | 305142 |
| 1710523800 | 151.4 | -1.05 | -0.69 | 152.15 | 153.55 | 151.4 | 829041 |
| 1710437400 | 152.44999 | 1 | 0.66 | 151.9 | 155.4 | 151.69999 | 411826 |
| 1710351000 | 151.44999 | 0.45 | 0.30 | 150.6 | 152.1 | 150.05 | 300117 |
| 1710264600 | 151 | -0.1 | -0.07 | 151.69999 | 152 | 150.35 | 409263 |
| 1710178200 | 151.1 | 1.1 | 0.73 | 150 | 151.1 | 149.4 | 237809 |
| 1709919000 | 150 | -0.6 | -0.40 | 150.5 | 150.65 | 149.4 | 272062 |
| 1709832600 | 150.6 | -0.45 | -0.30 | 150.44999 | 150.9 | 147.9 | 474769 |
| 1709746200 | 151.05 | -2.4 | -1.56 | 153 | 153.15 | 150.8 | 337678 |
| 1709659800 | 153.44999 | -1.25 | -0.81 | 155.05 | 155.4 | 153.44999 | 302296 |
| 1709573400 | 154.69999 | -1.35 | -0.87 | 155.85 | 155.85 | 153.35 | 302155 |
| 1709314200 | 156.05 | 1.5 | 0.97 | 154.55 | 156.05 | 154.4 | 333163 |
| 1709227800 | 154.55 | -2.2 | -1.40 | 157.4 | 157.94999 | 154.55 | 608791 |
| 1709141400 | 156.75 | -3 | -1.88 | 160.6 | 160.9 | 156.75 | 286690 |
| 1709055000 | 159.75 | 2.6 | 1.65 | 156.9 | 160.94999 | 156.69999 | 391709 |
| 1708968600 | 157.15 | -0.8 | -0.51 | 157.94999 | 158.19999 | 156.1 | 376615 |
| 1708709400 | 157.94999 | -1.9 | -1.19 | 160.19999 | 160.3 | 157.65 | 346270 |
| 1708623000 | 159.85 | 1.6 | 1.01 | 158 | 161.05 | 158 | 488937 |
| 1708536600 | 158.25 | 2.4 | 1.54 | 157.15 | 160.65 | 156.94999 | 363104 |
| 1708450200 | 155.85 | -1.6 | -1.02 | 156.35 | 157.6 | 155.5 | 342212 |
| 1708363800 | 157.44999 | 0.3 | 0.19 | 154.8 | 158 | 154.75 | 372149 |
| 1708104600 | 157.15 | -0.35 | -0.22 | 157.75 | 159.8 | 155.6 | 532318 |
| 1708018200 | 157.5 | 2.75 | 1.78 | 162.5 | 164.55 | 157.25 | 861216 |
| 1707931800 | 154.75 | -0.55 | -0.35 | 153.65 | 155.8 | 153.05 | 318090 |
| 1707845400 | 155.3 | 0.25 | 0.16 | 156 | 156.55 | 154.75 | 318943 |
| 1707759000 | 155.05 | 0.2 | 0.13 | 155.5 | 156.55 | 154.15 | 238742 |
| 1707499800 | 154.85 | -1.85 | -1.18 | 156.65 | 157.5 | 154.19999 | 367916 |
| 1707413400 | 156.69999 | 0.7 | 0.45 | 156.19999 | 158.4 | 156.19999 | 199214 |
| 1707327000 | 156 | -1.15 | -0.73 | 157.25 | 158.9 | 155.8 | 464189 |
| 1707240600 | 157.15 | 1.75 | 1.13 | 155.25 | 157.55 | 154.4 | 285101 |
| 1707154200 | 155.4 | 2.25 | 1.47 | 153 | 155.85 | 152.9 | 259494 |
| 1706895000 | 153.15 | 0.05 | 0.03 | 153.15 | 155.35 | 153.1 | 306445 |
| 1706808600 | 153.1 | 0.6 | 0.39 | 153.35 | 153.94999 | 152.15 | 351673 |
| 1706722200 | 152.5 | -0.9 | -0.59 | 153.5 | 153.55 | 151.9 | 470151 |
| 1706635800 | 153.4 | -1 | -0.65 | 151.6 | 153.9 | 150.75 | 475986 |
| 1706549400 | 154.4 | -2.15 | -1.37 | 154.25 | 155.1 | 154 | 361040 |
| 1706290200 | 156.55 | 11.4 | 7.85 | 153.65 | 157.3 | 153 | 955739 |
| 1706203800 | 145.15 | 1.1 | 0.76 | 143.15 | 145.75 | 143.15 | 340041 |
| 1706117400 | 144.05 | 1.6 | 1.12 | 143.25 | 145 | 143.19999 | 360382 |
| 1706031000 | 142.44999 | 1.65 | 1.17 | 141.75 | 143.85 | 140.5 | 391245 |
| 1705944600 | 140.8 | -1.35 | -0.95 | 143 | 144.85 | 140.8 | 347564 |
| 1705685400 | 142.15 | -1.4 | -0.98 | 143.8 | 144.35 | 141.44999 | 487406 |
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
