We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.5 | 10.0977198697 | 153.5 | 171 | 153.5 | 1323513 | 160.15934416 | DE |
| 4 | 12.4 | 7.91826309068 | 156.6 | 171 | 139.7 | 1332702 | 152.34650837 | DE |
| 12 | 18.2 | 12.0689655172 | 150.8 | 171 | 130 | 1528095 | 150.70031576 | DE |
| 26 | 0 | 0 | 169 | 179.5 | 127.1 | 1649320 | 150.82816959 | DE |
| 52 | -125.6 | -42.6340801086 | 294.6 | 308.4 | 127.1 | 1592989 | 179.19963848 | DE |
| 156 | -1723 | -91.067653277 | 1892 | 1970 | 86.04 | 1468930 | 277.86038846 | DE |
| 260 | -11131 | -98.5044247788 | 11300 | 12720 | 86.04 | 4089183 | 1224.76929068 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726677000 | 164.69999 | 4.5 | 2.81 | 159.3 | 164.9 | 158.8 | 1192525 |
| 1726590600 | 160.19999 | -1.1 | -0.68 | 163.3 | 165 | 160.19999 | 1250831 |
| 1726504200 | 161.3 | 1.6 | 1.00 | 159 | 164 | 155.69999 | 1552940 |
| 1726245000 | 159.69999 | 5.4 | 3.50 | 155.9 | 161.6 | 154.9 | 1504047 |
| 1726158600 | 154.3 | 4.1 | 2.73 | 153.5 | 156.8 | 153.5 | 1117223 |
| 1726072200 | 150.19999 | 1.4 | 0.94 | 151.9 | 153.4 | 149.5 | 750543 |
| 1725985800 | 148.8 | -3.5 | -2.30 | 152 | 154.5 | 148.8 | 1356709 |
| 1725899400 | 152.3 | 2.6 | 1.74 | 151 | 155.19999 | 149.5 | 1491703 |
| 1725640200 | 149.69999 | -6.9 | -4.41 | 156.6 | 159 | 149.69999 | 1154018 |
| 1725553800 | 156.6 | 5.3 | 3.50 | 153.1 | 159.4 | 153.1 | 2492688 |
| 1725467400 | 151.3 | 4.9 | 3.35 | 143 | 152.19999 | 143 | 1221186 |
| 1725381000 | 146.4 | 1.4 | 0.97 | 144.19999 | 146.5 | 143.1 | 969027 |
| 1725294600 | 145 | -3.5 | -2.36 | 149.19999 | 149.19999 | 139.69999 | 1562284 |
| 1725035400 | 148.5 | 2 | 1.37 | 146.5 | 154 | 146.5 | 2586652 |
| 1724949000 | 146.5 | 0.3 | 0.21 | 145.3 | 147.4 | 143.19999 | 1037462 |
| 1724862600 | 146.19999 | -2 | -1.35 | 147.8 | 147.8 | 143.1 | 1274981 |
| 1724776200 | 148.19999 | -1.4 | -0.94 | 149 | 153.19999 | 148.19999 | 1281884 |
| 1724430600 | 149.6 | 1.1 | 0.74 | 149.6 | 152.1 | 148.19999 | 718953 |
| 1724344200 | 148.5 | -1.3 | -0.87 | 156.6 | 156.6 | 148 | 805686 |
| 1724257800 | 149.8 | 3.1 | 2.11 | 146.3 | 151 | 146.3 | 1095632 |
| 1724171400 | 146.69999 | 0.5 | 0.34 | 148.4 | 150.6 | 146.4 | 548299 |
| 1724085000 | 146.19999 | 3.1 | 2.17 | 143.6 | 148.4 | 143.6 | 812770 |
| 1723825800 | 143.1 | -0.6 | -0.42 | 149 | 149 | 143.1 | 1159956 |
| 1723739400 | 143.69999 | 4 | 2.86 | 144.1 | 145.1 | 140.6 | 926759 |
| 1723653000 | 139.69999 | 1.2 | 0.87 | 141 | 145.69999 | 138.5 | 1185533 |
| 1723566600 | 138.5 | 2.2 | 1.61 | 138 | 140.69999 | 136.5 | 832569 |
| 1723480200 | 136.3 | -2.8 | -2.01 | 140 | 142.3 | 136.3 | 817507 |
| 1723221000 | 139.1 | 3 | 2.20 | 137.4 | 141.19999 | 135.5 | 1211192 |
| 1723134600 | 136.1 | 1.5 | 1.11 | 136.69999 | 136.69999 | 132.19999 | 1234022 |
| 1723048200 | 134.6 | -1.5 | -1.10 | 140 | 140.9 | 133.8 | 1155302 |
| 1722961800 | 136.1 | -1.9 | -1.38 | 140.3 | 143 | 134.6 | 1920311 |
| 1722875400 | 138 | -7.9 | -5.41 | 139.9 | 141.5 | 130 | 3100657 |
| 1722616200 | 145.9 | -6.3 | -4.14 | 150.4 | 151.69999 | 145.9 | 1205021 |
| 1722529800 | 152.19999 | -3.2 | -2.06 | 155.4 | 157.3 | 150.5 | 1514029 |
| 1722443400 | 155.4 | 0.3 | 0.19 | 161.1 | 161.1 | 153.8 | 878215 |
| 1722357000 | 155.1 | -4.5 | -2.82 | 155.1 | 161.69999 | 154.69999 | 1101504 |
| 1722270600 | 159.6 | -4.2 | -2.56 | 166.69999 | 166.69999 | 157.4 | 1029261 |
| 1722011400 | 163.8 | 0.9 | 0.55 | 165 | 165.3 | 160.6 | 1257555 |
| 1721925000 | 162.9 | 3.2 | 2.00 | 158 | 163.1 | 151.8 | 2637336 |
| 1721838600 | 159.69999 | 9.7 | 6.47 | 152.5 | 168.9 | 152.5 | 5114274 |
| 1721752200 | 150 | -2.4 | -1.57 | 153.8 | 153.8 | 147.6 | 1472695 |
| 1721665800 | 152.4 | 5.9 | 4.03 | 147.8 | 153.3 | 146.9 | 1807719 |
| 1721406600 | 146.5 | -6.3 | -4.12 | 151.69999 | 151.69999 | 146.3 | 1504837 |
| 1721320200 | 152.8 | 3.3 | 2.21 | 150.9 | 154.3 | 148.1 | 984986 |
| 1721233800 | 149.5 | -2.6 | -1.71 | 155 | 156.3 | 149.5 | 1589241 |
| 1721147400 | 152.1 | -6.8 | -4.28 | 158.3 | 161 | 151.19999 | 1875257 |
| 1721061000 | 158.9 | -4.1 | -2.52 | 162.3 | 164.19999 | 156.19999 | 1561971 |
| 1720801800 | 163 | 1 | 0.62 | 163 | 167.5 | 160.69999 | 2164286 |
| 1720715400 | 162 | 3.4 | 2.14 | 159.8 | 162.69999 | 154.19999 | 1698203 |
| 1720629000 | 158.6 | -0.9 | -0.56 | 159.5 | 165.8 | 157.9 | 1902145 |
| 1720542600 | 159.5 | 8.4 | 5.56 | 150.19999 | 160 | 150.19999 | 4319252 |
| 1720456200 | 151.1 | 4.1 | 2.79 | 146.5 | 151.1 | 145.8 | 1118348 |
| 1720197000 | 147 | -1.5 | -1.01 | 149 | 153.8 | 144.8 | 1398542 |
| 1720110600 | 148.5 | 3.6 | 2.48 | 146 | 151.3 | 146 | 929647 |
| 1720024200 | 144.9 | 4.4 | 3.13 | 142.19999 | 146.19999 | 142 | 918954 |
| 1719937800 | 140.5 | -3.5 | -2.43 | 143.3 | 143.69999 | 138.69999 | 2139609 |
| 1719851400 | 144 | 0.3 | 0.21 | 143.8 | 151 | 142.6 | 1617663 |
| 1719592200 | 143.69999 | 1.7 | 1.20 | 142.8 | 148.8 | 142 | 1858025 |
| 1719505800 | 142 | -8.7 | -5.77 | 150.8 | 151.3 | 139.9 | 3237207 |
| 1719419400 | 150.69999 | -4.1 | -2.65 | 158 | 158 | 147.3 | 1970941 |
| 1719333000 | 154.8 | 0.8 | 0.52 | 154 | 155.6 | 150 | 1201438 |
| 1719246600 | 154 | 2.8 | 1.85 | 150.3 | 157.4 | 149 | 1818360 |
| 1718987400 | 151.19999 | -1.2 | -0.79 | 153.4 | 156 | 143.6 | 8453195 |
| 1718901000 | 152.4 | 9 | 6.28 | 143.4 | 154.4 | 143.4 | 2142026 |
| 1718814600 | 143.4 | -1.2 | -0.83 | 143.69999 | 145.5 | 142.1 | 1225269 |
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
