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 | 1.95 | 1.39835066332 | 139.45 | 143.4 | 139.15 | 410640 | 141.24105333 | DE |
| 4 | -6.45 | -4.3625295908 | 147.85 | 148 | 137.55 | 466098 | 142.22207713 | DE |
| 12 | 2.25 | 1.61696011498 | 139.15 | 149.15 | 136.5 | 473471 | 142.96207843 | DE |
| 26 | 20.9 | 17.3443983402 | 120.5 | 149.15 | 115.05 | 525515 | 133.52780475 | DE |
| 52 | 22.55 | 18.9734960034 | 118.85 | 149.15 | 105.15 | 494269 | 124.05129107 | DE |
| 156 | 64.74 | 84.4508218106 | 76.66 | 149.15 | 74.74 | 506161 | 106.09410062 | DE |
| 260 | 79.34 | 127.844021914 | 62.06 | 149.15 | 52.04 | 564283 | 88.01779436 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 141.4 | 0.25 | 0.18 | 140.94999 | 141.94999 | 139.9 | 483580 |
| 1713371400 | 141.15 | -0.3 | -0.21 | 141.94999 | 143.1 | 141.15 | 365169 |
| 1713285000 | 141.44999 | -0.75 | -0.53 | 140.8 | 141.9 | 140 | 475714 |
| 1713198600 | 142.19999 | 1.15 | 0.82 | 141.3 | 143.4 | 140.94999 | 407232 |
| 1712939400 | 141.05 | 0.8 | 0.57 | 141 | 142.1 | 140.5 | 426523 |
| 1712853000 | 140.25 | 0.6 | 0.43 | 139.44999 | 140.69999 | 139.15 | 378561 |
| 1712766600 | 139.65 | -0.5 | -0.36 | 140.85 | 140.94999 | 138.55 | 460065 |
| 1712680200 | 140.15 | -0.15 | -0.11 | 139.85 | 140.94999 | 139.55 | 434530 |
| 1712593800 | 140.3 | -0.8 | -0.57 | 140.9 | 141.5 | 140.25 | 361434 |
| 1712334600 | 141.1 | 1.85 | 1.33 | 138.05 | 141.1 | 137.55 | 565454 |
| 1712248200 | 139.25 | -1.25 | -0.89 | 140 | 140.05 | 138.3 | 725265 |
| 1712161800 | 140.5 | -0.8 | -0.57 | 141 | 141.5 | 139.75 | 516420 |
| 1712075400 | 141.3 | -3.9 | -2.69 | 144.9 | 145.65 | 141.15 | 508378 |
| 1711647000 | 145.19999 | -0.15 | -0.10 | 145.19999 | 145.9 | 144.9 | 543875 |
| 1711560600 | 145.35 | 0.95 | 0.66 | 145.15 | 146.65 | 144.6 | 454503 |
| 1711474200 | 144.4 | -0.45 | -0.31 | 144.15 | 145.35 | 143.94999 | 392890 |
| 1711387800 | 144.85 | -1.8 | -1.23 | 146.75 | 146.85 | 144.6 | 451915 |
| 1711128600 | 146.65 | 0.45 | 0.31 | 146.5 | 146.69999 | 145.19999 | 420538 |
| 1711042200 | 146.19999 | -0.45 | -0.31 | 147.85 | 148 | 144.9 | 501289 |
| 1710955800 | 146.65 | 1 | 0.69 | 146.1 | 147.69999 | 145.85 | 465265 |
| 1710869400 | 145.65 | 0.45 | 0.31 | 145.05 | 145.65 | 144.4 | 538326 |
| 1710783000 | 145.19999 | 0.65 | 0.45 | 145 | 145.44999 | 144.15 | 278902 |
| 1710523800 | 144.55 | 0.2 | 0.14 | 144.19999 | 145.69999 | 143.69999 | 1097630 |
| 1710437400 | 144.35 | 0.3 | 0.21 | 144.69999 | 145.05 | 142.6 | 404781 |
| 1710351000 | 144.05 | -0.7 | -0.48 | 144.75 | 144.9 | 143.75 | 511382 |
| 1710264600 | 144.75 | 0.95 | 0.66 | 144 | 144.75 | 143.19999 | 478992 |
| 1710178200 | 143.8 | -2.4 | -1.64 | 146.1 | 146.4 | 143.35 | 413085 |
| 1709919000 | 146.19999 | 0.5 | 0.34 | 146.05 | 146.69999 | 145.15 | 704103 |
| 1709832600 | 145.69999 | 1.4 | 0.97 | 144.19999 | 145.9 | 143.6 | 520490 |
| 1709746200 | 144.3 | -1.25 | -0.86 | 145.3 | 145.3 | 142.8 | 533201 |
| 1709659800 | 145.55 | -0.15 | -0.10 | 145.94999 | 146.55 | 145.05 | 282597 |
| 1709573400 | 145.69999 | 0.45 | 0.31 | 145.19999 | 145.94999 | 144.6 | 417374 |
| 1709314200 | 145.25 | -0.6 | -0.41 | 145.6 | 146 | 143.9 | 485454 |
| 1709227800 | 145.85 | -0.15 | -0.10 | 146.19999 | 146.55 | 145.55 | 936032 |
| 1709141400 | 146 | 0.5 | 0.34 | 145.75 | 146.8 | 144.8 | 361046 |
| 1709055000 | 145.5 | -1.8 | -1.22 | 146.6 | 146.94999 | 145.1 | 377191 |
| 1708968600 | 147.3 | -0.9 | -0.61 | 148.25 | 149.15 | 147.3 | 386531 |
| 1708709400 | 148.19999 | 1.25 | 0.85 | 147.3 | 149.05 | 147 | 329354 |
| 1708623000 | 146.94999 | 1.3 | 0.89 | 147.1 | 148.25 | 146.25 | 764363 |
| 1708536600 | 145.65 | -1.55 | -1.05 | 142.6 | 147.35 | 140.19999 | 569544 |
| 1708450200 | 147.19999 | 1.4 | 0.96 | 145.94999 | 147.19999 | 145.44999 | 516216 |
| 1708363800 | 145.8 | 1.85 | 1.29 | 143.85 | 146 | 143.55 | 345808 |
| 1708104600 | 143.94999 | 2.25 | 1.59 | 141.8 | 144.19999 | 141.8 | 422645 |
| 1708018200 | 141.69999 | -0.85 | -0.60 | 143.44999 | 143.65 | 141 | 395091 |
| 1707931800 | 142.55 | 2.25 | 1.60 | 140.55 | 142.6 | 140.4 | 358669 |
| 1707845400 | 140.3 | -1.95 | -1.37 | 142.5 | 142.75 | 139.19999 | 483976 |
| 1707759000 | 142.25 | -0.25 | -0.18 | 142.6 | 143.1 | 141.8 | 347515 |
| 1707499800 | 142.5 | 2.75 | 1.97 | 140 | 142.5 | 139.9 | 382880 |
| 1707413400 | 139.75 | 0.8 | 0.58 | 139.05 | 139.9 | 137.6 | 336987 |
| 1707327000 | 138.94999 | -0.2 | -0.14 | 139.6 | 139.85 | 138.69999 | 289277 |
| 1707240600 | 139.15 | 0.15 | 0.11 | 139.05 | 139.55 | 138.4 | 289302 |
| 1707154200 | 139 | 0.5 | 0.36 | 138.4 | 139.15 | 138.35 | 288072 |
| 1706895000 | 138.5 | 0.5 | 0.36 | 139.4 | 139.69999 | 138.25 | 371843 |
| 1706808600 | 138 | 1.5 | 1.10 | 137.75 | 138 | 136.6 | 368647 |
| 1706722200 | 136.5 | -2.4 | -1.73 | 138.4 | 139.65 | 136.5 | 765481 |
| 1706635800 | 138.9 | 0.55 | 0.40 | 138.35 | 140.6 | 137.94999 | 562921 |
| 1706549400 | 138.35 | 0.4 | 0.29 | 138.25 | 139.3 | 138.1 | 560933 |
| 1706290200 | 137.94999 | -1.15 | -0.83 | 138.4 | 139.55 | 137.75 | 741001 |
| 1706203800 | 139.1 | -0.1 | -0.07 | 139.15 | 139.75 | 138.8 | 388645 |
| 1706117400 | 139.19999 | 2 | 1.46 | 136.4 | 139.5 | 136.4 | 497646 |
| 1706031000 | 137.19999 | -1 | -0.72 | 137.85 | 138.19999 | 135.65 | 456346 |
| 1705944600 | 138.19999 | 0.85 | 0.62 | 138.19999 | 139.25 | 137.35 | 444618 |
| 1705685400 | 137.35 | 1.25 | 0.92 | 136.4 | 137.65 | 136.4 | 307638 |
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
