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 | -2.46 | -1.78351337635 | 137.93 | 142.79 | 134.5 | 350751 | 141.07507392 | DE |
| 4 | 4.47 | 3.41221374046 | 131 | 142.79 | 126 | 298538 | 135.94338378 | DE |
| 12 | 16.47 | 13.8403361345 | 119 | 142.79 | 117.56 | 408474 | 129.7032059 | DE |
| 26 | 27.04 | 24.9377478558 | 108.43 | 142.79 | 107.09 | 408788 | 126.62685088 | DE |
| 52 | 10.47 | 8.376 | 125 | 142.79 | 96.58 | 383159 | 119.73146555 | DE |
| 156 | -1.73 | -1.26093294461 | 137.2 | 156.65 | 62.85 | 439100 | 105.6149304 | DE |
| 260 | 75.36 | 125.370154716 | 60.11 | 157.99 | 54.69 | 493358 | 102.94571829 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 136.35 | -4.36 | -3.10 | 139.41999 | 139.41999 | 136 | 437776 |
| 1721196900 | 140.71 | 0.01 | 0.01 | 140.49 | 141.94999 | 140.38999 | 299350 |
| 1721110500 | 140.69999 | -1.8 | -1.26 | 142.22 | 142.63999 | 140.33 | 343989 |
| 1721024100 | 142.5 | 2.31 | 1.65 | 140.63999 | 142.79 | 140.63999 | 257724 |
| 1720764900 | 140.19 | -1.14 | -0.81 | 140.84 | 141.1 | 138.58 | 303776 |
| 1720678500 | 141.33 | 4.58 | 3.35 | 137.93 | 141.72 | 137.87 | 548915 |
| 1720592100 | 136.75 | 1.7 | 1.26 | 133.88999 | 136.9 | 133.59 | 247864 |
| 1720505700 | 135.05 | -0.44 | -0.32 | 134.87 | 135.41999 | 133.72 | 278069 |
| 1720419300 | 135.49 | 0.36 | 0.27 | 135.38999 | 136.69999 | 134.975 | 234007 |
| 1720160100 | 135.13 | 0.07 | 0.05 | 134.72 | 135.5 | 134.27 | 126004 |
| 1720073700 | 135.06 | -0.38 | -0.28 | 135.87 | 136.37 | 134.75 | 139915 |
| 1719987300 | 135.44 | 1.65 | 1.23 | 133.87 | 135.5 | 133.72999 | 294176 |
| 1719900900 | 133.79 | -0.38 | -0.28 | 135.38999 | 135.66999 | 133.72999 | 201776 |
| 1719814500 | 134.16999 | -1.91 | -1.40 | 134.34 | 135.18 | 133.29 | 206291 |
| 1719555300 | 136.08 | 1.05 | 0.78 | 136.52 | 137.38 | 135.44 | 270365 |
| 1719468900 | 135.03 | 1.06 | 0.79 | 132.68 | 135.38999 | 132.68 | 349857 |
| 1719382500 | 133.97 | 1.64 | 1.24 | 134.01 | 134.5 | 132.97 | 300520 |
| 1719296100 | 132.33 | 0.87 | 0.66 | 132.34 | 133 | 131.74 | 254744 |
| 1719209700 | 131.46 | -0.74 | -0.56 | 133.3 | 134.35 | 131.29 | 203715 |
| 1718950500 | 132.19999 | 1.84 | 1.41 | 130.75 | 134 | 126 | 671049 |
| 1718864100 | 130.36 | -0.91 | -0.69 | 131 | 131.35 | 129.85 | 438651 |
| 1718777700 | 131.27 | 0.85 | 0.65 | 130.53 | 131.675 | 129.84 | 254519 |
| 1718691300 | 130.41999 | 1.23 | 0.95 | 130.34 | 130.79 | 129.22 | 333264 |
| 1718604900 | 129.19 | -1.8 | -1.37 | 130.58 | 131.19 | 128.97 | 258868 |
| 1718345700 | 130.99 | -0.61 | -0.46 | 131.11 | 131.75 | 130.61 | 248420 |
| 1718259300 | 131.6 | 2.68 | 2.08 | 132.65 | 132.71 | 131.19999 | 327638 |
| 1718172900 | 128.91999 | 0.09 | 0.07 | 128.9 | 129.8 | 127.57 | 505516 |
| 1718086500 | 128.83 | -0.23 | -0.18 | 127.44 | 129.04 | 126.61 | 532957 |
| 1717740900 | 129.06 | 1.46 | 1.14 | 127.2 | 129.36 | 126.57 | 399904 |
| 1717654500 | 127.6 | 2.22 | 1.77 | 128.34 | 128.88999 | 125.93 | 654510 |
| 1717568100 | 125.38 | -6.53 | -4.95 | 126.86 | 128.907 | 123.9 | 3301829 |
| 1717481700 | 131.91 | -2.41 | -1.79 | 134.51 | 135.15 | 131.9 | 279164 |
| 1717395300 | 134.32 | 0.13 | 0.10 | 135.09 | 135.85 | 133.88999 | 245597 |
| 1717136100 | 134.19 | 0.18 | 0.13 | 134.58 | 134.86 | 131.94 | 996609 |
| 1717049700 | 134.01 | 0.83 | 0.62 | 131.65 | 134.885 | 131.57 | 393892 |
| 1716963300 | 133.18 | -0.67 | -0.50 | 132.25 | 134.22 | 132.15 | 517203 |
| 1716876900 | 133.85 | 0.05 | 0.04 | 133.93 | 134.93 | 133.32 | 297314 |
| 1716790500 | 133.8 | 2.94 | 2.25 | 131.93 | 134.18 | 131.36 | 422488 |
| 1716531300 | 130.86 | -3.72 | -2.76 | 134.53 | 135.15 | 130.49 | 491717 |
| 1716444900 | 134.58 | 10.43 | 8.40 | 130.99 | 136.465 | 130.05 | 738776 |
| 1716358500 | 124.15 | -1 | -0.80 | 124.95 | 125.81 | 123.5 | 353838 |
| 1716272100 | 125.15 | 0.27 | 0.22 | 125.88 | 126.75 | 124.96 | 338825 |
| 1716185700 | 124.88 | 3.82 | 3.16 | 121.5 | 124.89 | 121.32 | 398282 |
| 1715926500 | 121.06 | -6.36 | -4.99 | 124.77 | 126 | 121.01 | 456544 |
| 1715840100 | 127.42 | 6.32 | 5.22 | 126.32 | 128.72999 | 125.98 | 474005 |
| 1715753700 | 121.1 | 0.66 | 0.55 | 120.5 | 121.52 | 119.75 | 642162 |
| 1715667300 | 120.44 | -2.45 | -1.99 | 121.89 | 122.58 | 120.28 | 370647 |
| 1715580900 | 122.89 | -2.8 | -2.23 | 124.21 | 124.94 | 122.85 | 351285 |
| 1715321700 | 125.69 | -0.28 | -0.22 | 125.93 | 126.86 | 125.3 | 179375 |
| 1715235300 | 125.97 | -1.42 | -1.11 | 127.67 | 127.99 | 125.79 | 263831 |
| 1715148900 | 127.39 | 0.69 | 0.54 | 127.34 | 127.73 | 126.64 | 223659 |
| 1715062500 | 126.7 | 1.13 | 0.90 | 127.44 | 128 | 125.56 | 419061 |
| 1714976100 | 125.57 | 0.22 | 0.18 | 125.81 | 126.995 | 125.09 | 315659 |
| 1714716900 | 125.35 | 1.6 | 1.29 | 124.97 | 126.29 | 124.38 | 199396 |
| 1714630500 | 123.75 | -0.05 | -0.04 | 123.97 | 124.38 | 122.61 | 285149 |
| 1714544100 | 123.8 | 1.69 | 1.38 | 119.34 | 124.77 | 118.69 | 318897 |
| 1714457700 | 122.11 | 0.15 | 0.12 | 121 | 122.35 | 120.85 | 388662 |
| 1714371300 | 121.96 | 1.91 | 1.59 | 122.55 | 122.85 | 121.77 | 225865 |
| 1714112100 | 120.05 | -0.16 | -0.13 | 119 | 120.08 | 117.56 | 315396 |
| 1713939300 | 120.21 | -1.12 | -0.92 | 122.1 | 123.39 | 120.13 | 370015 |
| 1713852900 | 121.33 | 2.2 | 1.85 | 121.12 | 121.7 | 120.05 | 268752 |
| 1713766500 | 119.13 | 2.71 | 2.33 | 118.21 | 119.43 | 117.59 | 198898 |
| 1713507300 | 116.42 | -2.95 | -2.47 | 117.08 | 117.65 | 114.89 | 354080 |
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
