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 | -7.89 | -5.42827657379 | 145.35 | 146.72 | 136.82 | 182420 | 141.33424778 | DE |
| 4 | -13.94 | -9.20739762219 | 151.4 | 155.62 | 136.82 | 96072 | 145.56228728 | DE |
| 12 | 1.22 | 0.895478567234 | 136.24 | 158.55 | 125.59 | 130531 | 142.22579195 | DE |
| 26 | -19.29 | -12.3062200957 | 156.75 | 168.71 | 124.62 | 141810 | 148.48595729 | DE |
| 52 | 12.1 | 9.65220165922 | 125.36 | 168.71 | 114.35 | 121599 | 146.23612939 | DE |
| 156 | 46.36 | 50.8891328211 | 91.1 | 168.71 | 1.092 | 107026 | 137.56559133 | DE |
| 260 | 46.36 | 50.8891328211 | 91.1 | 168.71 | 1.092 | 107026 | 137.56559133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 139.5 | -0.59 | -0.42 | 138.56 | 139.97999 | 137.9 | 334254 |
| 1734585300 | 140.09 | -3 | -2.10 | 140.13 | 141.536 | 136.93 | 177728 |
| 1734498900 | 143.09 | 0.08 | 0.06 | 143.3 | 143.69999 | 141.34 | 222319 |
| 1734412500 | 143.01 | -1.93 | -1.33 | 144 | 144.19 | 142.62 | 102173 |
| 1734326100 | 144.94 | -2.52 | -1.71 | 145.35 | 146.72 | 144.37 | 75626 |
| 1734066900 | 147.46 | 2.66 | 1.84 | 145.36 | 147.66 | 144.71 | 47504 |
| 1733980500 | 144.8 | -1.27 | -0.87 | 146.91999 | 146.961 | 144.27 | 40209 |
| 1733894100 | 146.07 | -1.1 | -0.75 | 146.63999 | 146.63999 | 144.9 | 74658 |
| 1733807700 | 147.16999 | -5.58 | -3.65 | 146.84 | 147.19999 | 145.38999 | 107206 |
| 1733721300 | 152.75 | 1.44 | 0.95 | 151.72999 | 154.16 | 151.72999 | 48398 |
| 1733462100 | 151.31 | -2.5 | -1.63 | 152.36 | 153.272 | 151.01 | 93142 |
| 1733375700 | 153.81 | 1.95 | 1.28 | 155.29 | 155.62 | 153.74 | 76499 |
| 1733289300 | 151.86 | -0.13 | -0.09 | 151.88999 | 152.02 | 150.5 | 61606 |
| 1733202900 | 151.99 | 5.99 | 4.10 | 152.04 | 152.49 | 150.5 | 52597 |
| 1733116500 | 146 | -3.54 | -2.37 | 148.74 | 149.22 | 145.87 | 38835 |
| 1732857300 | 149.54 | 1.52 | 1.03 | 149.38 | 149.54 | 147.56 | 47402 |
| 1732770900 | 148.02 | -2.5 | -1.66 | 150.21 | 150.21 | 147.9 | 102816 |
| 1732684500 | 150.52 | -0.41 | -0.27 | 150.85 | 152.05 | 150.4 | 57703 |
| 1732598100 | 150.93 | 3.5 | 2.37 | 151.4 | 153.28 | 149.08 | 86234 |
| 1732511700 | 147.43 | 0.52 | 0.35 | 151.4 | 151.41 | 146.78 | 74539 |
| 1732252500 | 146.91 | 4.83 | 3.40 | 146.13 | 146.96 | 144.91 | 76969 |
| 1732166100 | 142.08 | 2.41 | 1.73 | 141.41999 | 142.33 | 140.81 | 71350 |
| 1732079700 | 139.66999 | -3.04 | -2.13 | 140 | 140.55 | 139.55 | 271355 |
| 1731993300 | 142.71 | -2.91 | -2.00 | 143.5 | 144.18 | 142.57 | 158237 |
| 1731906900 | 145.62 | -1.09 | -0.74 | 146.5 | 147.4 | 144.74 | 142341 |
| 1731647700 | 146.71 | -0.1 | -0.07 | 146.58 | 146.94999 | 144.83 | 232930 |
| 1731561300 | 146.81 | -4.56 | -3.01 | 144.1 | 147.53 | 142.263 | 407364 |
| 1731474900 | 151.37 | -6.53 | -4.14 | 155 | 155 | 146.63999 | 143542 |
| 1731388500 | 157.9 | 1.09 | 0.70 | 158.25 | 158.55 | 156.18 | 120261 |
| 1731302100 | 156.81 | 3.51 | 2.29 | 154.81 | 158.155 | 154.54 | 110627 |
| 1731042900 | 153.3 | 1.05 | 0.69 | 156.31 | 156.31 | 152.85499 | 145872 |
| 1730956500 | 152.25 | 2.17 | 1.45 | 152.3 | 152.94 | 151.12 | 92839 |
| 1730870100 | 150.08 | 6.56 | 4.57 | 145.6 | 150.44 | 144.415 | 132517 |
| 1730783700 | 143.52 | 0.7 | 0.49 | 143.13999 | 143.74 | 142.78 | 77559 |
| 1730697300 | 142.82 | 0.15 | 0.11 | 145.8 | 145.8 | 142.47999 | 92912 |
| 1730438100 | 142.66999 | -2.02 | -1.40 | 144.29 | 144.29 | 141.63999 | 97874 |
| 1730351700 | 144.69 | -2.86 | -1.94 | 145.94 | 146.62 | 144.16999 | 125014 |
| 1730265300 | 147.55 | 1.97 | 1.35 | 149.5 | 149.5 | 146.5 | 43096 |
| 1730178900 | 145.58 | -0.18 | -0.12 | 146.15 | 146.69 | 144.939 | 88639 |
| 1730092500 | 145.76 | 1.24 | 0.86 | 145.58 | 146.62 | 145.01 | 64805 |
| 1729833300 | 144.52 | 4.97 | 3.56 | 139.93 | 144.65 | 139.77 | 165079 |
| 1729746900 | 139.55 | 0.55 | 0.40 | 139.32 | 140.74 | 138.84 | 49259 |
| 1729660500 | 139 | 2.55 | 1.87 | 139.88 | 140.55 | 136.97999 | 103014 |
| 1729574100 | 136.44999 | -2.51 | -1.81 | 138.5 | 138.87 | 136.16999 | 73661 |
| 1729487700 | 138.96 | -1.22 | -0.87 | 140.19 | 140.543 | 138.96 | 161753 |
| 1729228500 | 140.18 | -1.34 | -0.95 | 142 | 142 | 139.9 | 37731 |
| 1729142100 | 141.52 | -0.57 | -0.40 | 143.03 | 143.04 | 141.27 | 77341 |
| 1729055700 | 142.09 | 0.07 | 0.05 | 142.11 | 142.53 | 141.56 | 76644 |
| 1728969300 | 142.02 | 0.73 | 0.51 | 143.35 | 143.35 | 141.01 | 108060 |
| 1728882900 | 141.29499 | 1.05 | 0.75 | 141.5 | 142 | 139.61 | 37819 |
| 1728623700 | 140.24 | -3.02 | -2.11 | 142.58 | 142.6 | 140.24 | 70139 |
| 1728537300 | 143.26499 | -0.07 | -0.05 | 144.91 | 145 | 142.83 | 203022 |
| 1728450900 | 143.33 | 2.76 | 1.96 | 141.66 | 145.66999 | 141.66 | 212849 |
| 1728364500 | 140.57499 | 2.78 | 2.02 | 137.51 | 140.78 | 137.51 | 225345 |
| 1728278100 | 137.79 | -2.98 | -2.12 | 139 | 139 | 136.88 | 77203 |
| 1728022500 | 140.77 | 10.08 | 7.71 | 134.51 | 142.27 | 129.893 | 291375 |
| 1727936100 | 130.69 | 4.46 | 3.53 | 128.3 | 131.12 | 127.347 | 209717 |
| 1727849700 | 126.23 | -2.66 | -2.06 | 127.89 | 130.675 | 125.59 | 527914 |
| 1727763300 | 128.88999 | -3.74 | -2.82 | 131.25 | 131.51 | 126.8 | 376105 |
| 1727676900 | 132.63 | -2.04 | -1.51 | 136.24 | 136.24 | 132.24 | 130272 |
| 1727417700 | 134.665 | -5.22 | -3.73 | 135.34 | 135.9 | 134.06 | 364245 |
| 1727331300 | 139.88 | 7.13 | 5.37 | 135.02 | 143.06 | 134.535 | 438310 |
| 1727244900 | 132.75 | -2.84 | -2.09 | 134.99 | 138.467 | 129.74 | 892750 |
| 1727158500 | 135.59 | -29.17 | -17.70 | 164.72999 | 165.69 | 124.62 | 895888 |
| 1727072100 | 164.76 | -0.17 | -0.10 | 164.94999 | 165.11 | 164.01 | 89172 |
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
