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 | -5.3 | -3.99397136398 | 132.7 | 133.1 | 126.2 | 31692 | 129.76280915 | DE |
| 4 | -9.3 | -6.80321872714 | 136.7 | 137.6 | 126.2 | 26930 | 131.97448317 | DE |
| 12 | -15.3 | -10.7217939734 | 142.7 | 146.9 | 126.2 | 32715 | 137.24705524 | DE |
| 26 | 12.4 | 10.7826086957 | 115 | 146.9 | 105 | 34351 | 129.97514002 | DE |
| 52 | -22.8 | -15.1797603196 | 150.2 | 161.2 | 105 | 35225 | 134.22102485 | DE |
| 156 | 24.6 | 23.9299610895 | 102.8 | 163.3 | 96.45 | 36089 | 129.8253885 | DE |
| 260 | 29.1 | 29.6032553408 | 98.3 | 163.3 | 54.5 | 46308 | 108.31626666 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 130.1 | 1.2 | 0.93 | 129.19999 | 131.19999 | 128.69999 | 36421 |
| 1713371400 | 128.9 | -0.9 | -0.69 | 129.4 | 130.19999 | 128.9 | 26128 |
| 1713285000 | 129.8 | -0.6 | -0.46 | 128.3 | 129.8 | 128 | 45627 |
| 1713198600 | 130.4 | 1.3 | 1.01 | 129.1 | 132 | 129.1 | 32227 |
| 1712939400 | 129.1 | -2.3 | -1.75 | 132.69999 | 133.1 | 129 | 18058 |
| 1712853000 | 131.4 | 0.8 | 0.61 | 130.19999 | 131.6 | 129.4 | 20450 |
| 1712766600 | 130.6 | -1.7 | -1.28 | 133.1 | 133.4 | 129.1 | 27887 |
| 1712680200 | 132.3 | -0.2 | -0.15 | 132.1 | 133.4 | 131.4 | 21358 |
| 1712593800 | 132.5 | 1.1 | 0.84 | 131.19999 | 132.8 | 131.19999 | 19292 |
| 1712334600 | 131.4 | -2.1 | -1.57 | 131.6 | 132.6 | 130.69999 | 33103 |
| 1712248200 | 133.5 | -0.2 | -0.15 | 133.6 | 134.1 | 132.3 | 21128 |
| 1712161800 | 133.69999 | 0.9 | 0.68 | 132.69999 | 133.69999 | 131.8 | 30306 |
| 1712075400 | 132.8 | -2.4 | -1.78 | 135 | 136.5 | 132.8 | 34557 |
| 1711647000 | 135.19999 | 2.2 | 1.65 | 133.3 | 135.8 | 132.19999 | 29092 |
| 1711560600 | 133 | -1.7 | -1.26 | 134.4 | 134.6 | 132.9 | 39056 |
| 1711474200 | 134.69999 | 0 | 0.00 | 134.69999 | 135.4 | 133.8 | 16574 |
| 1711387800 | 134.69999 | -1.1 | -0.81 | 135.4 | 135.4 | 132.8 | 16067 |
| 1711128600 | 135.8 | -1.7 | -1.24 | 136.69999 | 137.6 | 135.8 | 17400 |
| 1711042200 | 137.5 | 2.4 | 1.78 | 136.9 | 137.5 | 136 | 35113 |
| 1710955800 | 135.1 | 0.4 | 0.30 | 134.1 | 135.6 | 132.5 | 35240 |
| 1710869400 | 134.69999 | 0.8 | 0.60 | 133.9 | 135.1 | 133.4 | 27309 |
| 1710783000 | 133.9 | -1.4 | -1.03 | 135.19999 | 135.6 | 133.9 | 31190 |
| 1710523800 | 135.3 | -1 | -0.73 | 136.5 | 137 | 135.3 | 52686 |
| 1710437400 | 136.3 | 1.6 | 1.19 | 134.5 | 136.9 | 134.4 | 37091 |
| 1710351000 | 134.69999 | -1.3 | -0.96 | 136.5 | 137.1 | 133.8 | 42340 |
| 1710264600 | 136 | 1.9 | 1.42 | 134.3 | 136 | 133.19999 | 27259 |
| 1710178200 | 134.1 | -4.8 | -3.46 | 137.69999 | 138 | 134 | 26859 |
| 1709919000 | 138.9 | 0 | 0.00 | 138.6 | 140.19999 | 137.19999 | 37151 |
| 1709832600 | 138.9 | 0.9 | 0.65 | 137.4 | 139.19999 | 136.8 | 25030 |
| 1709746200 | 138 | 0.5 | 0.36 | 137.3 | 139 | 137 | 32606 |
| 1709659800 | 137.5 | -1.5 | -1.08 | 137.4 | 137.9 | 136.1 | 67715 |
| 1709573400 | 139 | 0.1 | 0.07 | 138.9 | 139.4 | 137.5 | 37516 |
| 1709314200 | 138.9 | 3.2 | 2.36 | 137 | 139 | 136.6 | 58216 |
| 1709227800 | 135.69999 | 2.7 | 2.03 | 133.6 | 136.69999 | 133.6 | 60555 |
| 1709141400 | 133 | -0.7 | -0.52 | 133.69999 | 133.8 | 132.3 | 33449 |
| 1709055000 | 133.69999 | 1.6 | 1.21 | 131.8 | 134.6 | 130.6 | 35089 |
| 1708968600 | 132.1 | -8 | -5.71 | 139.6 | 139.8 | 131.8 | 67093 |
| 1708709400 | 140.1 | -0.9 | -0.64 | 139.4 | 143.6 | 136.4 | 38235 |
| 1708623000 | 141 | 3.5 | 2.55 | 141.19999 | 143 | 139.3 | 24394 |
| 1708536600 | 137.5 | -6.6 | -4.58 | 144 | 144.6 | 136.4 | 36162 |
| 1708450200 | 144.1 | -2 | -1.37 | 146.19999 | 146.9 | 142.8 | 24302 |
| 1708363800 | 146.1 | 0.7 | 0.48 | 145.19999 | 146.3 | 144.4 | 17432 |
| 1708104600 | 145.4 | 2.4 | 1.68 | 143.4 | 145.4 | 143.4 | 50321 |
| 1708018200 | 143 | 1.6 | 1.13 | 142.9 | 143.69999 | 142 | 23479 |
| 1707931800 | 141.4 | 1.2 | 0.86 | 139.8 | 142.6 | 139.8 | 26468 |
| 1707845400 | 140.19999 | -3.7 | -2.57 | 143.3 | 143.5 | 137.9 | 21472 |
| 1707759000 | 143.9 | 0 | 0.00 | 144.19999 | 146.19999 | 143.8 | 38760 |
| 1707499800 | 143.9 | 0.1 | 0.07 | 143.69999 | 144.5 | 143.19999 | 17007 |
| 1707413400 | 143.8 | 1.1 | 0.77 | 142.8 | 144.9 | 142.8 | 22527 |
| 1707327000 | 142.69999 | 0 | 0.00 | 142.69999 | 143.69999 | 142 | 15411 |
| 1707240600 | 142.69999 | 0.6 | 0.42 | 142.5 | 143.3 | 140.6 | 30015 |
| 1707154200 | 142.1 | -0.8 | -0.56 | 142.6 | 143.1 | 141.19999 | 27284 |
| 1706895000 | 142.9 | -0.7 | -0.49 | 144.9 | 145.6 | 142.69999 | 35618 |
| 1706808600 | 143.6 | -0.2 | -0.14 | 143.4 | 145.1 | 142.9 | 30010 |
| 1706722200 | 143.8 | -0.4 | -0.28 | 144.4 | 146 | 143.6 | 47982 |
| 1706635800 | 144.19999 | 1.2 | 0.84 | 143.6 | 144.5 | 143.3 | 38706 |
| 1706549400 | 143 | 0.2 | 0.14 | 142.8 | 143.5 | 141.19999 | 24876 |
| 1706290200 | 142.8 | 3.4 | 2.44 | 142.69999 | 143.5 | 140.5 | 52758 |
| 1706203800 | 139.4 | 1.4 | 1.01 | 137.5 | 139.6 | 137.4 | 24881 |
| 1706117400 | 138 | 0.4 | 0.29 | 139.1 | 139.8 | 137 | 33671 |
| 1706031000 | 137.6 | -0.2 | -0.15 | 138.4 | 139.1 | 137 | 27040 |
| 1705944600 | 137.8 | 4.7 | 3.53 | 133.6 | 138.6 | 133.6 | 48863 |
| 1705685400 | 133.1 | -0.8 | -0.60 | 134.4 | 135.1 | 133.1 | 19133 |
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
