We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.18 | 5.52516041878 | 148.05 | 157.28 | 130 | 2024559 | 153.5700051 | DE |
| 4 | 15.57 | 11.0692449879 | 140.66 | 158 | 116 | 1575818 | 147.79979062 | DE |
| 12 | 19.28 | 14.0781307046 | 136.95 | 158 | 66.01 | 1957655 | 141.75938698 | DE |
| 26 | 35.23 | 29.1157024793 | 121 | 158 | 52 | 1938616 | 134.82560443 | DE |
| 52 | 53.43 | 51.9747081712 | 102.8 | 158 | 47.01 | 1953012 | 124.70040538 | DE |
| 156 | 58.41 | 59.7117153956 | 97.82 | 750 | 0.11 | 2228797 | 107.03381379 | DE |
| 260 | 76.13 | 95.0436953808 | 80.1 | 750 | 0.11 | 2627975 | 93.48362437 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732079700 | 156.04 | 0.32 | 0.21 | 155.61 | 156.88999 | 155.13999 | 1648652 |
| 1731993300 | 155.72 | 2.32 | 1.51 | 153 | 157.28 | 152.41999 | 2361297 |
| 1731906900 | 153.4 | -1.33 | -0.86 | 153.38 | 153.88999 | 150.88 | 2012422 |
| 1731647700 | 154.72999 | 2.07 | 1.36 | 154 | 154.945 | 130 | 2475774 |
| 1731561300 | 152.66 | 3.19 | 2.13 | 150.88999 | 154 | 150.43 | 1822574 |
| 1731474900 | 149.47 | -0.41 | -0.27 | 148.05 | 149.5 | 147.65 | 1450727 |
| 1731388500 | 149.88 | 0.75 | 0.50 | 150.6 | 150.85 | 148.75 | 1497686 |
| 1731302100 | 149.13 | -0.43 | -0.29 | 149.3 | 150.345 | 147.94999 | 1476254 |
| 1731042900 | 149.56 | 2.92 | 1.99 | 148.41 | 150 | 126.01 | 1819015 |
| 1730956500 | 146.63999 | 1.18 | 0.81 | 145.99 | 158 | 143.9 | 1756313 |
| 1730870100 | 145.46 | 2 | 1.39 | 144.5 | 145.6 | 143.81 | 1348417 |
| 1730783700 | 143.46 | -0.78 | -0.54 | 144.35 | 144.4 | 142.8 | 1155546 |
| 1730697300 | 144.24 | 2.02 | 1.42 | 142.88999 | 144.44 | 141.03 | 1396336 |
| 1730438100 | 142.22 | -0.7 | -0.49 | 141.65 | 146 | 116 | 1445085 |
| 1730351700 | 142.91999 | 0.24 | 0.17 | 142.22999 | 143.65 | 141.65 | 2138027 |
| 1730265300 | 142.68 | -1.49 | -1.03 | 144 | 144 | 140.59 | 1231647 |
| 1730178900 | 144.16999 | 1.15 | 0.80 | 143.4 | 144.47999 | 142.99 | 1899315 |
| 1730092500 | 143.02 | -0.64 | -0.45 | 144 | 144.12 | 142.21 | 944339 |
| 1729833300 | 143.66 | 0.27 | 0.19 | 143.77 | 144.16999 | 120.01 | 1262123 |
| 1729746900 | 143.38999 | 1.56 | 1.10 | 141.76 | 144 | 141.36 | 1282219 |
| 1729660500 | 141.83 | 0.33 | 0.23 | 140.66 | 141.93 | 139.85 | 741238 |
| 1729574100 | 141.5 | -2.8 | -1.94 | 143.11 | 143.91999 | 141.01 | 1535491 |
| 1729487700 | 144.3 | 1.88 | 1.32 | 143.5 | 144.4 | 143.1 | 1725182 |
| 1729228500 | 142.41999 | 1.11 | 0.79 | 141.9 | 150.01 | 106.01 | 3008025 |
| 1729142100 | 141.31 | 1.75 | 1.25 | 141.3 | 144 | 140.35 | 3271793 |
| 1729055700 | 139.56 | 0.06 | 0.04 | 138.9 | 140.27 | 138.4 | 1593719 |
| 1728969300 | 139.5 | 2.94 | 2.15 | 138.41 | 139.69 | 137.06 | 1818706 |
| 1728882900 | 136.56 | 1 | 0.74 | 136.9 | 137.19999 | 136.03 | 1009502 |
| 1728623700 | 135.56 | -0.45 | -0.33 | 135.88 | 144 | 110.01 | 1242443 |
| 1728537300 | 136.01 | 0.06 | 0.04 | 136.66 | 142 | 135.82 | 1524655 |
| 1728450900 | 135.94999 | 0.76 | 0.57 | 136.47999 | 140 | 135.6 | 1217656 |
| 1728364500 | 135.185 | 0.27 | 0.20 | 134.37 | 136.03 | 133.51 | 1366654 |
| 1728278100 | 134.91999 | 2.22 | 1.67 | 133.82 | 142 | 133.13 | 934904 |
| 1728022500 | 132.69999 | -1.81 | -1.35 | 133.1 | 150 | 110.01 | 1502412 |
| 1727936100 | 134.51 | 0.65 | 0.49 | 135.4 | 148 | 134.25 | 1851459 |
| 1727849700 | 133.86 | 0.96 | 0.72 | 132.16 | 140 | 132.1 | 2344849 |
| 1727763300 | 132.9 | -2.15 | -1.59 | 135 | 140 | 132.68 | 1744679 |
| 1727676900 | 135.05 | 1.27 | 0.95 | 134.5 | 144 | 134.32 | 3403724 |
| 1727417700 | 133.78 | -0.22 | -0.16 | 134.3 | 148 | 126 | 2154557 |
| 1727331300 | 134 | -0.64 | -0.48 | 135.99 | 146 | 133.41999 | 2954169 |
| 1727244900 | 134.63999 | -3.68 | -2.66 | 138 | 138.44 | 134.03 | 3752295 |
| 1727158500 | 138.32 | -4.23 | -2.97 | 142.51 | 142.88999 | 137.84 | 2792377 |
| 1727072100 | 142.55 | -1.7 | -1.18 | 143.55 | 143.79 | 141.4 | 1413200 |
| 1726812900 | 144.25 | -0.03 | -0.02 | 144.5 | 152 | 66.01 | 6080580 |
| 1726726500 | 144.28 | 1.2 | 0.84 | 144.5 | 152 | 143.18 | 3276075 |
| 1726640100 | 143.08 | -0.31 | -0.22 | 142.65 | 143.75 | 142.36 | 1505418 |
| 1726553700 | 143.38999 | 0.67 | 0.47 | 144 | 144 | 142.22 | 1556054 |
| 1726467300 | 142.72 | 1.18 | 0.83 | 142.05 | 143.12 | 141.85 | 1749427 |
| 1726208100 | 141.54 | -1.33 | -0.93 | 143.4 | 158 | 128.01 | 1991893 |
| 1726121700 | 142.87 | -0.92 | -0.64 | 141.96 | 154 | 141.66 | 1811911 |
| 1726035300 | 143.79 | 0 | 0.00 | 143.79 | 143.79 | 143.79 | 0 |
| 1725948900 | 143.79 | 1.18 | 0.83 | 144.06 | 145.24 | 143.19 | 2021827 |
| 1725862500 | 142.61 | -0.81 | -0.56 | 140.87 | 143 | 140.5 | 1988596 |
| 1725603300 | 143.41999 | 2.36 | 1.68 | 141.78 | 144.25 | 126 | 2657579 |
| 1725516900 | 141.055 | 1.11 | 0.79 | 140.63 | 141.85 | 140.34 | 1585378 |
| 1725430500 | 139.94999 | -3.25 | -2.27 | 141.5 | 141.57 | 137.63999 | 2211376 |
| 1725344100 | 143.19999 | 1.51 | 1.07 | 141.63999 | 143.305 | 141.44999 | 1892624 |
| 1725257700 | 141.69 | 2.29 | 1.64 | 139.35 | 141.87 | 138.66999 | 1726875 |
| 1724998500 | 139.4 | 0.52 | 0.37 | 139.44999 | 140 | 114.01 | 3975954 |
| 1724912100 | 138.88 | 0.82 | 0.59 | 138.35 | 139.33 | 138.03 | 1764106 |
| 1724825700 | 138.06 | 0.97 | 0.71 | 136.94999 | 138.1 | 136.19999 | 1845894 |
| 1724739300 | 137.09 | -1.52 | -1.10 | 138.34 | 138.49 | 136.8 | 1306315 |
| 1724652900 | 138.61 | 2.25 | 1.65 | 137.51 | 139.29 | 137.18 | 1888745 |
| 1724393700 | 136.36 | -0.17 | -0.12 | 136.4 | 142 | 122.01 | 1738992 |
| 1724307300 | 136.53 | 0.74 | 0.54 | 136.94999 | 136.99 | 135.97999 | 1565951 |
| 1724220900 | 135.79 | -3.84 | -2.75 | 138.22 | 138.37 | 56 | 3521745 |
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
