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 | -3 | -1.97109067017 | 152.2 | 158 | 146.4 | 644264 | 152.48637854 | DE |
| 4 | -15.2 | -9.24574209246 | 164.4 | 173.2 | 146.4 | 430532 | 157.27134565 | DE |
| 12 | -0.4 | -0.267379679144 | 149.6 | 173.2 | 139 | 491829 | 152.04007336 | DE |
| 26 | 57.2 | 62.1739130435 | 92 | 180 | 90.7 | 702107 | 150.74769931 | DE |
| 52 | 19.2 | 14.7692307692 | 130 | 180 | 81.3 | 775038 | 124.45263084 | DE |
| 156 | -255.8 | -63.1604938272 | 405 | 437 | 81.3 | 759825 | 167.17461687 | DE |
| 260 | -330.6 | -68.9037098791 | 479.8 | 517 | 81.3 | 655720 | 222.13915179 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 149.19999 | 2 | 1.36 | 148.19999 | 150.4 | 147.8 | 445860 |
| 1714062600 | 147.19999 | -2.8 | -1.87 | 148.19999 | 151.8 | 146.4 | 449107 |
| 1713976200 | 150 | -5.8 | -3.72 | 157.8 | 157.8 | 150 | 825351 |
| 1713889800 | 155.8 | 2.8 | 1.83 | 152.19999 | 158 | 152.19999 | 1187389 |
| 1713803400 | 153 | -0.4 | -0.26 | 150 | 156 | 150 | 505362 |
| 1713544200 | 153.4 | -1 | -0.65 | 152.19999 | 153.8 | 150.4 | 254112 |
| 1713457800 | 154.4 | 3.8 | 2.52 | 149 | 155.4 | 149 | 229297 |
| 1713371400 | 150.6 | -0.6 | -0.40 | 150.19999 | 153.6 | 150 | 196259 |
| 1713285000 | 151.19999 | -5 | -3.20 | 155.6 | 155.6 | 149.8 | 482926 |
| 1713198600 | 156.19999 | -0.6 | -0.38 | 156 | 160 | 155.4 | 292658 |
| 1712939400 | 156.8 | -5.6 | -3.45 | 160.8 | 162 | 156.4 | 534568 |
| 1712853000 | 162.4 | -3.2 | -1.93 | 165.6 | 165.6 | 160 | 311772 |
| 1712766600 | 165.6 | -2.4 | -1.43 | 165 | 169.4 | 163.6 | 340245 |
| 1712680200 | 168 | -2.6 | -1.52 | 168 | 171.8 | 166 | 371043 |
| 1712593800 | 170.6 | 6 | 3.65 | 164.4 | 173.2 | 164.19999 | 577465 |
| 1712334600 | 164.6 | 0.8 | 0.49 | 160 | 165.4 | 158.4 | 328517 |
| 1712248200 | 163.8 | 5.2 | 3.28 | 160 | 163.8 | 158.4 | 263769 |
| 1712161800 | 158.6 | 0.4 | 0.25 | 156 | 159.4 | 155.8 | 205425 |
| 1712075400 | 158.19999 | -7 | -4.24 | 164.4 | 165 | 156.6 | 394304 |
| 1711647000 | 165.19999 | 2.4 | 1.47 | 162 | 165.8 | 162 | 250759 |
| 1711560600 | 162.8 | 1.8 | 1.12 | 160.4 | 167.19999 | 160 | 618463 |
| 1711474200 | 161 | 3.6 | 2.29 | 153.19999 | 161 | 153.19999 | 413435 |
| 1711387800 | 157.4 | 0.6 | 0.38 | 158.8 | 158.8 | 153 | 368862 |
| 1711128600 | 156.8 | 1.8 | 1.16 | 155 | 158 | 153.4 | 287663 |
| 1711042200 | 155 | 8.4 | 5.73 | 147.19999 | 155 | 147.19999 | 557091 |
| 1710955800 | 146.6 | 2.8 | 1.95 | 145.6 | 147.19999 | 143 | 197202 |
| 1710869400 | 143.8 | -3.2 | -2.18 | 147 | 147 | 143.4 | 308945 |
| 1710783000 | 147 | 1.8 | 1.24 | 146 | 147.8 | 144.6 | 237264 |
| 1710523800 | 145.19999 | 0.8 | 0.55 | 143.6 | 146.6 | 143.6 | 406757 |
| 1710437400 | 144.4 | -0.8 | -0.55 | 145.6 | 147.8 | 143.4 | 302598 |
| 1710351000 | 145.19999 | -3.4 | -2.29 | 147.6 | 149.6 | 145.19999 | 244702 |
| 1710264600 | 148.6 | 1.6 | 1.09 | 147.4 | 149.6 | 147.19999 | 203521 |
| 1710178200 | 147 | 0 | 0.00 | 148.8 | 148.8 | 145.4 | 201025 |
| 1709919000 | 147 | 0.8 | 0.55 | 145.4 | 148.4 | 143.6 | 517421 |
| 1709832600 | 146.19999 | -1 | -0.68 | 145 | 149.4 | 145 | 209755 |
| 1709746200 | 147.19999 | 2.2 | 1.52 | 145 | 149.19999 | 145 | 246543 |
| 1709659800 | 145 | -1.8 | -1.23 | 145.19999 | 146.19999 | 144.6 | 219751 |
| 1709573400 | 146.8 | -2.4 | -1.61 | 147.8 | 149.19999 | 145.6 | 468297 |
| 1709314200 | 149.19999 | -0.8 | -0.53 | 150.19999 | 152.8 | 148 | 377166 |
| 1709227800 | 150 | -3.2 | -2.09 | 151.19999 | 152.4 | 144.6 | 4030763 |
| 1709141400 | 153.19999 | -7.2 | -4.49 | 165 | 165 | 152 | 558107 |
| 1709055000 | 160.4 | 19 | 13.44 | 147.19999 | 163.19999 | 147.19999 | 2686022 |
| 1708968600 | 141.4 | -3.6 | -2.48 | 146.8 | 146.8 | 141.19999 | 440326 |
| 1708709400 | 145 | -2.8 | -1.89 | 144.19999 | 146.4 | 143 | 477903 |
| 1708623000 | 147.8 | 6.4 | 4.53 | 140 | 147.8 | 140 | 493029 |
| 1708536600 | 141.4 | 1.2 | 0.86 | 139 | 142 | 139 | 165445 |
| 1708450200 | 140.19999 | -3.8 | -2.64 | 142.6 | 143.4 | 139 | 429307 |
| 1708363800 | 144 | 4.2 | 3.00 | 143 | 144.6 | 139.19999 | 604676 |
| 1708104600 | 139.8 | -3.6 | -2.51 | 142 | 143.6 | 139 | 394582 |
| 1708018200 | 143.4 | 0.4 | 0.28 | 144 | 144.8 | 140.19999 | 558907 |
| 1707931800 | 143 | -1.6 | -1.11 | 145 | 145.4 | 143 | 227035 |
| 1707845400 | 144.6 | -2 | -1.36 | 145.8 | 145.8 | 142.19999 | 412442 |
| 1707759000 | 146.6 | 1.2 | 0.83 | 144.8 | 147.8 | 144.8 | 214628 |
| 1707499800 | 145.4 | -1.2 | -0.82 | 146 | 148 | 145 | 402613 |
| 1707413400 | 146.6 | -0.8 | -0.54 | 145.6 | 149.6 | 145.6 | 254258 |
| 1707327000 | 147.4 | -1 | -0.67 | 144.8 | 150.4 | 144.8 | 396261 |
| 1707240600 | 148.4 | 3.6 | 2.49 | 148 | 148.8 | 144 | 342974 |
| 1707154200 | 144.8 | -4.2 | -2.82 | 146 | 151.4 | 143.8 | 607530 |
| 1706895000 | 149 | 1.6 | 1.09 | 149.6 | 153.4 | 148 | 442463 |
| 1706808600 | 147.4 | -1.8 | -1.21 | 150.6 | 154.19999 | 147.4 | 754566 |
| 1706722200 | 149.19999 | 0.2 | 0.13 | 150.6 | 150.6 | 147 | 754956 |
| 1706635800 | 149 | -2.8 | -1.84 | 150 | 154.4 | 148.8 | 651642 |
| 1706549400 | 151.8 | -8.6 | -5.36 | 157.4 | 158 | 147.19999 | 2326600 |
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
