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 | 0.06 | 0.0462606013878 | 129.7 | 140.01 | 65.01 | 1813955 | 130.04432134 | DE |
| 4 | 8.48 | 6.99208443272 | 121.28 | 143.93 | 65.01 | 1510529 | 126.04395737 | DE |
| 12 | -2.74 | -2.0679245283 | 132.5 | 146 | 56.01 | 1389004 | 124.77060627 | DE |
| 26 | 17.25 | 15.3319704915 | 112.51 | 146.41 | 53.01 | 1255942 | 125.5927485 | DE |
| 52 | 14.86 | 12.9329852045 | 114.9 | 150.27 | 51.01 | 1267109 | 119.04265089 | DE |
| 156 | 9.42 | 7.82782117334 | 120.34 | 1113.43 | 1.165 | 1380222 | 112.39796391 | DE |
| 260 | 27.42 | 26.7930427985 | 102.34 | 1113.43 | 1.165 | 1460232 | 106.49768733 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713766500 | 129.88999 | 0.6 | 0.46 | 131.51 | 131.79 | 129.56 | 1218272 |
| 1713507300 | 129.29 | -1.97 | -1.50 | 129.75 | 140.01 | 65.01 | 2132353 |
| 1713420900 | 131.26 | 2.81 | 2.19 | 130.31 | 132.19 | 129.44 | 1483614 |
| 1713334500 | 128.44999 | -0.24 | -0.19 | 128.56 | 128.97 | 127.18 | 1265580 |
| 1713248100 | 128.69 | -3.97 | -2.99 | 131.62 | 131.77 | 127.91 | 2300363 |
| 1713161700 | 132.66 | 4.97 | 3.89 | 129.69999 | 132.85 | 129 | 1887867 |
| 1712902500 | 127.695 | -0.81 | -0.63 | 127.71 | 132.01 | 116 | 1314247 |
| 1712816100 | 128.5 | 0.72 | 0.56 | 126.63 | 128.55 | 126.3 | 1442966 |
| 1712729700 | 127.78 | 2.17 | 1.73 | 126 | 128.13999 | 125.84 | 1832667 |
| 1712643300 | 125.61 | 5.38 | 4.47 | 126.42 | 126.47 | 125.09 | 1828382 |
| 1712553300 | 120.23 | 0 | 0.00 | 120.23 | 120.23 | 120.23 | 0 |
| 1712294100 | 120.23 | -1.24 | -1.02 | 120.41 | 124.01 | 116 | 1326538 |
| 1712207700 | 121.47 | -1.4 | -1.14 | 122.89 | 123.14 | 121.4 | 987493 |
| 1712121300 | 122.87 | 0.37 | 0.30 | 123.3 | 123.95 | 122.52 | 1391722 |
| 1712034900 | 122.5 | 0.5 | 0.41 | 122.18 | 126.01 | 110 | 1495663 |
| 1711602900 | 122 | 1.31 | 1.09 | 122.26 | 143.93 | 121.6 | 1816111 |
| 1711516500 | 120.69 | -0.71 | -0.58 | 119.05 | 138 | 118.8 | 1014049 |
| 1711430100 | 121.4 | -0.36 | -0.30 | 121.87 | 122.98 | 121.02 | 1147886 |
| 1711343700 | 121.76 | 1.26 | 1.05 | 121.28 | 138 | 120.57 | 1011499 |
| 1711084500 | 120.5 | -0.84 | -0.69 | 121.67 | 142 | 80 | 1549677 |
| 1710998100 | 121.335 | 0.08 | 0.07 | 121.82 | 138 | 120.06 | 1625616 |
| 1710911700 | 121.25 | 1.08 | 0.90 | 120.8 | 123.38 | 120.39 | 1437842 |
| 1710825300 | 120.17 | 2.95 | 2.52 | 118 | 120.31 | 117.8 | 1106044 |
| 1710738900 | 117.22 | 0.64 | 0.55 | 117.66 | 117.7 | 116.59 | 719040 |
| 1710479700 | 116.58 | -2.78 | -2.33 | 116.66 | 142 | 114 | 2685734 |
| 1710393300 | 119.36 | 2.72 | 2.34 | 118.5 | 142 | 118.32 | 2077420 |
| 1710306900 | 116.635 | 1.39 | 1.20 | 116.94 | 117.61 | 116.08 | 1775131 |
| 1710220500 | 115.25 | -0.39 | -0.34 | 116 | 116.72 | 114.88 | 1422483 |
| 1710134100 | 115.64 | -4.47 | -3.72 | 118 | 118.5 | 115.62 | 1220909 |
| 1709874900 | 120.11 | -0.51 | -0.42 | 121.44 | 138 | 114.01 | 1360703 |
| 1709788500 | 120.62 | -3.43 | -2.77 | 120.53 | 122 | 80 | 1377331 |
| 1709702100 | 124.05 | -0.81 | -0.65 | 123.45 | 124.67 | 122.71 | 1833607 |
| 1709615700 | 124.86 | 1.64 | 1.33 | 124.59 | 126.6 | 124.16 | 1620879 |
| 1709529300 | 123.22 | -1.64 | -1.31 | 124.85 | 125.35 | 122.76 | 1438321 |
| 1709270100 | 124.86 | 0.41 | 0.33 | 124.61 | 130.01 | 102 | 1538437 |
| 1709183700 | 124.45 | 1.39 | 1.13 | 122.35 | 128 | 122.18 | 1970688 |
| 1709097300 | 123.06 | 0.11 | 0.09 | 123.62 | 124.86 | 123 | 1212823 |
| 1709010900 | 122.95 | 0.68 | 0.56 | 120.61 | 123.28 | 120.42 | 1461617 |
| 1708924500 | 122.27 | -2.13 | -1.71 | 123.78 | 124.77 | 122.105 | 1816904 |
| 1708665300 | 124.4 | 0.18 | 0.14 | 124.5 | 136.01 | 66 | 1104398 |
| 1708578900 | 124.22 | -1.22 | -0.97 | 123.6 | 125.33 | 123.08 | 1444825 |
| 1708492500 | 125.44 | -2.63 | -2.05 | 124.92 | 126.44 | 123.51 | 1519872 |
| 1708406100 | 128.07 | -2.7 | -2.06 | 130.32 | 130.32 | 127.07 | 1128480 |
| 1708319700 | 130.77 | 2.06 | 1.60 | 130.99 | 131.97999 | 130.58 | 762606 |
| 1708060500 | 128.71 | 1.86 | 1.47 | 128.3 | 146 | 56.01 | 1576974 |
| 1707974100 | 126.85 | -1.54 | -1.20 | 128.6 | 129.18 | 126.38 | 1410118 |
| 1707887700 | 128.38999 | -0.47 | -0.36 | 127.45 | 128.58 | 126.89 | 1140772 |
| 1707801300 | 128.86 | -0.06 | -0.05 | 129.01 | 129.94 | 128.77 | 701443 |
| 1707714900 | 128.91999 | -1.21 | -0.93 | 128.8 | 129.3 | 128.57 | 536927 |
| 1707455700 | 130.125 | 0.9 | 0.69 | 129.63 | 136.01 | 120 | 1063280 |
| 1707369300 | 129.22999 | -0.15 | -0.12 | 130.07 | 130.61 | 129.13999 | 863049 |
| 1707282900 | 129.38 | 0.99 | 0.77 | 129.6 | 130.83 | 129.36 | 937841 |
| 1707196500 | 128.38999 | -0.54 | -0.42 | 127.75 | 129.05 | 127.41 | 1092147 |
| 1707110100 | 128.93 | -3.2 | -2.42 | 129.66 | 130.37 | 128.57 | 1165644 |
| 1706850900 | 132.13 | -0.03 | -0.02 | 133.35 | 138.01 | 116.01 | 1545613 |
| 1706764500 | 132.16 | -0.51 | -0.38 | 131.51 | 132.44 | 131.1 | 1126480 |
| 1706678100 | 132.66999 | 0.25 | 0.19 | 131.53 | 133.04 | 131.15 | 1531740 |
| 1706591700 | 132.41999 | 0.42 | 0.32 | 132.99 | 133.53 | 132.13 | 587915 |
| 1706505300 | 132 | -0.62 | -0.47 | 132.5 | 136.01 | 116.01 | 1002902 |
| 1706159700 | 132.62 | 3.39 | 2.62 | 129.84 | 132.68 | 129.61 | 1263695 |
| 1706073300 | 129.22999 | 1.3 | 1.02 | 129.44999 | 130.47 | 128.91999 | 756917 |
| 1705986900 | 127.93 | 0.07 | 0.05 | 125.81 | 128.6 | 125.75 | 1210656 |
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
