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 | -9.2 | -6.00522193211 | 153.2 | 154.1 | 140.1 | 23135 | 147.30430517 | DE |
| 4 | -1 | -0.689655172414 | 145 | 163.8 | 140.1 | 22241 | 155.60451067 | DE |
| 12 | -0.1 | -0.0693962526024 | 144.1 | 163.8 | 140.1 | 17304 | 150.31221114 | DE |
| 26 | 14.8 | 11.4551083591 | 129.2 | 163.8 | 121.1 | 16871 | 144.19860188 | DE |
| 52 | 23.7 | 19.7007481297 | 120.3 | 163.8 | 113.3 | 16017 | 136.84939764 | DE |
| 156 | -12.4 | -7.9283887468 | 156.4 | 193.9 | 73.7 | 20482 | 133.60346422 | DE |
| 260 | 61.6 | 74.7572815534 | 82.4 | 193.9 | 41.76 | 25621 | 113.27626848 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 144 | 1 | 0.70 | 142.5 | 145.1 | 141 | 18250 |
| 1713803400 | 143 | -6.5 | -4.35 | 148 | 149 | 140.1 | 58037 |
| 1713544200 | 149.5 | -2.5 | -1.64 | 150 | 151 | 148.6 | 14167 |
| 1713457800 | 152 | 0 | 0.00 | 151.9 | 152.19999 | 150.69999 | 10998 |
| 1713371400 | 152 | -0.8 | -0.52 | 152.6 | 153.6 | 152 | 14253 |
| 1713285000 | 152.8 | -3.3 | -2.11 | 153.19999 | 154.1 | 151 | 18220 |
| 1713198600 | 156.1 | 0.1 | 0.06 | 156 | 157.3 | 156 | 7091 |
| 1712939400 | 156 | -2.2 | -1.39 | 159.6 | 160.3 | 155.6 | 15380 |
| 1712853000 | 158.19999 | 1.1 | 0.70 | 157.19999 | 158.19999 | 156.4 | 10861 |
| 1712766600 | 157.1 | -1.8 | -1.13 | 159.9 | 160.4 | 157 | 9836 |
| 1712680200 | 158.9 | -0.6 | -0.38 | 159.6 | 160.1 | 158.69999 | 6658 |
| 1712593800 | 159.5 | 1.6 | 1.01 | 158.4 | 161 | 158.4 | 13291 |
| 1712334600 | 157.9 | 0.5 | 0.32 | 156.19999 | 158.1 | 156.19999 | 11410 |
| 1712248200 | 157.4 | -0.4 | -0.25 | 157.8 | 159.3 | 156.69999 | 11099 |
| 1712161800 | 157.8 | -0.1 | -0.06 | 158.3 | 158.6 | 156.4 | 14419 |
| 1712075400 | 157.9 | -5.1 | -3.13 | 163 | 163 | 157.69999 | 33006 |
| 1711647000 | 163 | 14.8 | 9.99 | 153.69999 | 163.8 | 153.69999 | 123943 |
| 1711560600 | 148.19999 | 1.9 | 1.30 | 146.19999 | 148.19999 | 145.3 | 11168 |
| 1711474200 | 146.3 | 1.8 | 1.25 | 145 | 146.3 | 143.69999 | 16503 |
| 1711387800 | 144.5 | -1.4 | -0.96 | 145.3 | 145.9 | 143.19999 | 11635 |
| 1711128600 | 145.9 | -0.8 | -0.55 | 146 | 147.1 | 145.3 | 8626 |
| 1711042200 | 146.69999 | 1.1 | 0.76 | 147.5 | 147.9 | 144.8 | 17098 |
| 1710955800 | 145.6 | -1.6 | -1.09 | 147.19999 | 147.19999 | 144.9 | 10640 |
| 1710869400 | 147.19999 | 0.3 | 0.20 | 147.4 | 147.6 | 146.19999 | 7712 |
| 1710783000 | 146.9 | 2 | 1.38 | 145.1 | 148.19999 | 145.1 | 9527 |
| 1710523800 | 144.9 | 2.2 | 1.54 | 142.69999 | 145.1 | 142.5 | 28690 |
| 1710437400 | 142.69999 | -0.9 | -0.63 | 143.5 | 144 | 142.6 | 21716 |
| 1710351000 | 143.6 | -1.1 | -0.76 | 145.5 | 145.5 | 143 | 12664 |
| 1710264600 | 144.69999 | 1 | 0.70 | 143.4 | 145.4 | 142.5 | 11021 |
| 1710178200 | 143.69999 | -1.6 | -1.10 | 145.3 | 145.3 | 142.3 | 21072 |
| 1709919000 | 145.3 | -0.2 | -0.14 | 145.1 | 145.5 | 143.1 | 15187 |
| 1709832600 | 145.5 | -1.5 | -1.02 | 145 | 146.69999 | 143.5 | 20079 |
| 1709746200 | 147 | -1.7 | -1.14 | 148.6 | 148.6 | 146.19999 | 17393 |
| 1709659800 | 148.69999 | -1.3 | -0.87 | 150.3 | 150.4 | 148.19999 | 13267 |
| 1709573400 | 150 | -1.5 | -0.99 | 151.19999 | 151.5 | 150 | 7177 |
| 1709314200 | 151.5 | 1.9 | 1.27 | 149 | 152.5 | 149 | 20977 |
| 1709227800 | 149.6 | -3.1 | -2.03 | 152.69999 | 153.6 | 148.3 | 21824 |
| 1709141400 | 152.69999 | 1.5 | 0.99 | 151.6 | 153.5 | 151.3 | 24907 |
| 1709055000 | 151.19999 | 2.2 | 1.48 | 149.19999 | 151.19999 | 148.19999 | 12551 |
| 1708968600 | 149 | -0.9 | -0.60 | 149.69999 | 149.69999 | 146.5 | 9395 |
| 1708709400 | 149.9 | -0.1 | -0.07 | 150.1 | 150.1 | 147.9 | 9239 |
| 1708623000 | 150 | 3.2 | 2.18 | 148.9 | 150.8 | 148.1 | 23015 |
| 1708536600 | 146.8 | 1.9 | 1.31 | 145.8 | 147.3 | 145.69999 | 16265 |
| 1708450200 | 144.9 | 0.2 | 0.14 | 145.1 | 145.9 | 144.19999 | 8965 |
| 1708363800 | 144.69999 | 0.3 | 0.21 | 144.4 | 145.5 | 143.19999 | 13362 |
| 1708104600 | 144.4 | 0.8 | 0.56 | 145.4 | 145.4 | 144.19999 | 12586 |
| 1708018200 | 143.6 | -1.2 | -0.83 | 145.9 | 146.4 | 143.1 | 12218 |
| 1707931800 | 144.8 | 0.3 | 0.21 | 144.4 | 145.19999 | 143.9 | 21712 |
| 1707845400 | 144.5 | -1.2 | -0.82 | 146 | 146.3 | 142.69999 | 28671 |
| 1707759000 | 145.69999 | 0 | 0.00 | 146 | 147 | 145.19999 | 8755 |
| 1707499800 | 145.69999 | -1.4 | -0.95 | 147.19999 | 147.5 | 144.19999 | 9704 |
| 1707413400 | 147.1 | -1.8 | -1.21 | 149.1 | 150.4 | 146.9 | 14621 |
| 1707327000 | 148.9 | -0.7 | -0.47 | 149.8 | 150.6 | 148.6 | 9615 |
| 1707240600 | 149.6 | 1.7 | 1.15 | 148 | 149.9 | 146.3 | 15914 |
| 1707154200 | 147.9 | 0.3 | 0.20 | 148.1 | 149.6 | 147.6 | 12787 |
| 1706895000 | 147.6 | 0.4 | 0.27 | 148.3 | 150 | 147.3 | 23884 |
| 1706808600 | 147.19999 | 0.8 | 0.55 | 146.1 | 147.9 | 145.4 | 8948 |
| 1706722200 | 146.4 | 2.1 | 1.46 | 144.3 | 147.3 | 144 | 20399 |
| 1706635800 | 144.3 | 0.6 | 0.42 | 144.1 | 144.6 | 142.9 | 9458 |
| 1706549400 | 143.69999 | -0.1 | -0.07 | 143.9 | 145.4 | 143 | 10918 |
| 1706290200 | 143.8 | 0.3 | 0.21 | 144.19999 | 144.8 | 143.19999 | 10667 |
| 1706203800 | 143.5 | 0.6 | 0.42 | 142.5 | 143.9 | 142.3 | 9773 |
| 1706117400 | 142.9 | -0.5 | -0.35 | 144.69999 | 144.69999 | 142.19999 | 10783 |
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
