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 | 0.45 | 0.341038272073 | 131.95 | 134.05 | 129.6 | 12577304 | 132.02335245 | DE |
| 4 | -4.85 | -3.53369763206 | 137.25 | 137.95 | 129.45 | 14053971 | 132.58402341 | DE |
| 12 | -14.85 | -10.0848896435 | 147.25 | 150.6 | 129.45 | 14285006 | 138.64211255 | DE |
| 26 | 26.5 | 25.0236071766 | 105.9 | 150.6 | 104.6 | 14698135 | 134.39030408 | DE |
| 52 | 11.4 | 9.42148760331 | 121 | 150.6 | 98.92 | 14753992 | 124.34744186 | DE |
| 156 | -54.05 | -28.9890050952 | 186.45 | 188.15 | 80.8 | 15500986 | 130.71979923 | DE |
| 260 | -53.6 | -28.8172043011 | 186 | 237.6 | 80.8 | 16091471 | 141.03724233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 131.4 | -2.45 | -1.83 | 134.05 | 134.05 | 130.69999 | 8396560 |
| 1713889800 | 133.85 | 1.65 | 1.25 | 133.44999 | 133.85 | 132.25 | 9710020 |
| 1713803400 | 132.19999 | 1.45 | 1.11 | 132.35 | 133.69999 | 131.75 | 11160154 |
| 1713544200 | 130.75 | -1.15 | -0.87 | 130.6 | 131.44999 | 129.6 | 8980086 |
| 1713457800 | 131.9 | 0.9 | 0.69 | 131.94999 | 132.44999 | 130.25 | 24639699 |
| 1713371400 | 131 | -0.85 | -0.64 | 131.35 | 132.9 | 130.75 | 12087828 |
| 1713285000 | 131.85 | -2.3 | -1.71 | 131.6 | 132.6 | 130.85 | 8008905 |
| 1713198600 | 134.15 | -0.45 | -0.33 | 135 | 136.65 | 133.75 | 7098353 |
| 1712939400 | 134.6 | 4.35 | 3.34 | 134.55 | 136.35 | 133.44999 | 16097954 |
| 1712853000 | 130.25 | 0.35 | 0.27 | 129.6 | 131.19999 | 129.44999 | 18729832 |
| 1712766600 | 129.9 | -1.9 | -1.44 | 132.69999 | 134.1 | 129.5 | 14400225 |
| 1712680200 | 131.8 | -1.55 | -1.16 | 132.44999 | 132.65 | 131.15 | 15916708 |
| 1712593800 | 133.35 | 1 | 0.76 | 132.05 | 133.65 | 131.44999 | 6599395 |
| 1712334600 | 132.35 | -1.75 | -1.30 | 132.3 | 133 | 131.5 | 29793182 |
| 1712248200 | 134.1 | 1.15 | 0.86 | 132.9 | 134.65 | 132.5 | 15922303 |
| 1712161800 | 132.94999 | 0.1 | 0.08 | 132.6 | 133.3 | 131.25 | 11031248 |
| 1712075400 | 132.85 | -4.2 | -3.06 | 136.4 | 136.69999 | 132.75 | 16267057 |
| 1711647000 | 137.05 | -3.2 | -2.28 | 137.25 | 137.94999 | 136.19999 | 18131968 |
| 1711560600 | 140.25 | -0.3 | -0.21 | 140.65 | 141.19999 | 139.85 | 7985192 |
| 1711474200 | 140.55 | 1.15 | 0.82 | 139.25 | 140.69999 | 137.9 | 17358384 |
| 1711387800 | 139.4 | -1.25 | -0.89 | 140.65 | 140.8 | 139.35 | 10811882 |
| 1711128600 | 140.65 | -1.6 | -1.12 | 142.35 | 142.55 | 140.1 | 8401172 |
| 1711042200 | 142.25 | 4.4 | 3.19 | 140 | 142.25 | 138.55 | 23268735 |
| 1710955800 | 137.85 | 0.8 | 0.58 | 137.4 | 139.44999 | 137.4 | 11031979 |
| 1710869400 | 137.05 | -2.25 | -1.62 | 138.44999 | 138.69999 | 136.4 | 12434803 |
| 1710783000 | 139.3 | -0.45 | -0.32 | 139.5 | 141.5 | 139.25 | 7661980 |
| 1710523800 | 139.75 | -0.75 | -0.53 | 140.19999 | 140.65 | 138.55 | 48150866 |
| 1710437400 | 140.5 | 0.3 | 0.21 | 140.35 | 142.69999 | 139.9 | 12100986 |
| 1710351000 | 140.19999 | -0.4 | -0.28 | 141 | 141 | 139.4 | 17685545 |
| 1710264600 | 140.6 | 1.2 | 0.86 | 140.3 | 141.69999 | 138.85 | 10577084 |
| 1710178200 | 139.4 | -0.3 | -0.21 | 138.65 | 141.1 | 138.25 | 10475315 |
| 1709919000 | 139.69999 | 0.05 | 0.04 | 139.65 | 139.69999 | 137.65 | 16456891 |
| 1709832600 | 139.65 | 0.7 | 0.50 | 138.75 | 140.4 | 138.35 | 13195296 |
| 1709746200 | 138.94999 | 0.15 | 0.11 | 138.8 | 141.9 | 137.94999 | 12922500 |
| 1709659800 | 138.8 | -0.65 | -0.47 | 138.55 | 139.69999 | 138.25 | 8892553 |
| 1709573400 | 139.44999 | -0.75 | -0.53 | 139.65 | 139.65 | 137.4 | 9480047 |
| 1709314200 | 140.19999 | 2.35 | 1.70 | 138.75 | 140.8 | 138 | 15997547 |
| 1709227800 | 137.85 | 4 | 2.99 | 134.19999 | 138.65 | 133.9 | 37361783 |
| 1709141400 | 133.85 | -6.7 | -4.77 | 134.44999 | 138.9 | 132.94999 | 41614083 |
| 1709055000 | 140.55 | -1.35 | -0.95 | 142.35 | 143.05 | 138.75 | 21179617 |
| 1708968600 | 141.9 | -4.1 | -2.81 | 142.3 | 145.25 | 140 | 20190970 |
| 1708709400 | 146 | -0.1 | -0.07 | 146.1 | 147 | 144.55 | 13297685 |
| 1708623000 | 146.1 | -0.6 | -0.41 | 147.55 | 148.15 | 145.05 | 9479945 |
| 1708536600 | 146.69999 | 1.05 | 0.72 | 145.9 | 146.9 | 145.35 | 8180941 |
| 1708450200 | 145.65 | -0.5 | -0.34 | 146.15 | 146.4 | 144.44999 | 14788457 |
| 1708363800 | 146.15 | 0.45 | 0.31 | 145.94999 | 146.4 | 144.9 | 6866045 |
| 1708104600 | 145.69999 | 0 | 0.00 | 146.55 | 147.19999 | 145.1 | 17342587 |
| 1708018200 | 145.69999 | 1.85 | 1.29 | 145.4 | 146.1 | 144.19999 | 7374462 |
| 1707931800 | 143.85 | 2.4 | 1.70 | 142.9 | 145.6 | 142.9 | 11076097 |
| 1707845400 | 141.44999 | -6.5 | -4.39 | 147.25 | 147.55 | 140.94999 | 12827020 |
| 1707759000 | 147.94999 | 1.05 | 0.71 | 147.69999 | 147.94999 | 146.35 | 8155936 |
| 1707499800 | 146.9 | 1.65 | 1.14 | 145.15 | 146.9 | 144.65 | 7493241 |
| 1707413400 | 145.25 | -3.5 | -2.35 | 148.55 | 149.19999 | 145.19999 | 9489243 |
| 1707327000 | 148.75 | 1.7 | 1.16 | 148.69999 | 150.6 | 147.44999 | 17191673 |
| 1707240600 | 147.05 | 1.9 | 1.31 | 146.25 | 147.69999 | 145.1 | 11117511 |
| 1707154200 | 145.15 | -1.8 | -1.22 | 146.35 | 147.94999 | 145.15 | 6265170 |
| 1706895000 | 146.94999 | 0.4 | 0.27 | 148.75 | 149.25 | 146.5 | 9054136 |
| 1706808600 | 146.55 | -1.65 | -1.11 | 147.25 | 148.9 | 145.94999 | 10323484 |
| 1706722200 | 148.19999 | 0.7 | 0.47 | 149.05 | 150 | 147.55 | 13864334 |
| 1706635800 | 147.5 | 2.45 | 1.69 | 147.19999 | 147.75 | 145.55 | 14574218 |
| 1706549400 | 145.05 | -1.25 | -0.85 | 146.05 | 146.35 | 144.5 | 7694117 |
| 1706290200 | 146.3 | 1.3 | 0.90 | 145.35 | 146.35 | 144.19999 | 8079709 |
| 1706203800 | 145 | 0.7 | 0.49 | 143.75 | 145.1 | 142.85 | 8659185 |
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
