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 | 0.78 | 0.512214342002 | 152.28 | 153.66 | 151.9 | 201 | 153.19393035 | DE |
| 4 | -3.12 | -1.99769496735 | 156.18 | 157.5 | 151.68 | 87 | 154.07364774 | DE |
| 12 | 8.16 | 5.6314699793 | 144.9 | 157.5 | 144.9 | 79 | 153.62238015 | DE |
| 26 | 15.72 | 11.4460463084 | 137.34 | 157.5 | 135.3 | 62 | 151.15596624 | DE |
| 52 | 6.6 | 4.50634985662 | 146.46 | 157.5 | 131.06 | 56 | 149.52737051 | DE |
| 156 | 6.6 | 4.50634985662 | 146.46 | 157.5 | 131.06 | 56 | 149.52737051 | DE |
| 260 | 6.6 | 4.50634985662 | 146.46 | 157.5 | 131.06 | 56 | 149.52737051 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720713300 | 152.5 | -1.02 | -0.66 | 153.47999 | 153.66 | 152.5 | 161 |
| 1720626900 | 153.52 | 1.62 | 1.07 | 152.9 | 153.52 | 152.9 | 422 |
| 1720540500 | 151.9 | 0 | 0.00 | 151.9 | 151.9 | 151.9 | 0 |
| 1720454100 | 151.9 | 0 | 0.00 | 151.9 | 151.9 | 151.9 | 0 |
| 1720194900 | 151.9 | -0.7 | -0.46 | 152.28 | 152.28 | 151.9 | 20 |
| 1720108500 | 152.6 | -2.02 | -1.31 | 152.6 | 152.6 | 152.6 | 3 |
| 1720022100 | 154.62 | 0 | 0.00 | 154.62 | 154.62 | 154.62 | 0 |
| 1719935700 | 154.62 | 0 | 0.00 | 154.62 | 154.62 | 154.62 | 0 |
| 1719849300 | 154.62 | -1.54 | -0.99 | 154.62 | 154.62 | 154.62 | 2 |
| 1719590100 | 156.16 | 0.56 | 0.36 | 156.16 | 156.16 | 156.16 | 18 |
| 1719503700 | 155.6 | 0 | 0.00 | 155.6 | 155.6 | 155.6 | 0 |
| 1719417300 | 155.6 | -1.5 | -0.95 | 155.6 | 155.6 | 155.6 | 25 |
| 1719330900 | 157.1 | 5.42 | 3.57 | 157.5 | 157.5 | 157.1 | 143 |
| 1719244500 | 151.68 | -4.88 | -3.12 | 156.91999 | 156.91999 | 151.68 | 116 |
| 1718985300 | 156.56 | 0 | 0.00 | 156.56 | 156.56 | 156.56 | 0 |
| 1718898900 | 156.56 | 0 | 0.00 | 156.56 | 156.56 | 156.56 | 0 |
| 1718812500 | 156.56 | 0.84 | 0.54 | 156.56 | 156.56 | 156.56 | 15 |
| 1718726100 | 155.72 | -0.78 | -0.50 | 155.72 | 155.72 | 155.72 | 14 |
| 1718639700 | 156.5 | 4.3 | 2.83 | 156.18 | 156.5 | 156.18 | 100 |
| 1718380500 | 152.19999 | 0 | 0.00 | 152.19999 | 152.19999 | 152.19999 | 0 |
| 1718294100 | 152.19999 | -3.1 | -2.00 | 152.19999 | 152.19999 | 152.19999 | 10 |
| 1718207700 | 155.3 | 0 | 0.00 | 155.3 | 155.3 | 155.3 | 0 |
| 1718121300 | 155.3 | -0.96 | -0.61 | 155.68 | 155.68 | 155.3 | 119 |
| 1718034900 | 156.26 | 0 | 0.00 | 156.26 | 156.26 | 156.26 | 0 |
| 1717775700 | 156.26 | 2.74 | 1.78 | 155.04 | 156.26 | 154.04 | 71 |
| 1717689300 | 153.52 | 0.32 | 0.21 | 153.52 | 153.52 | 153.52 | 13 |
| 1717602900 | 153.19999 | 1.66 | 1.10 | 153.19999 | 153.19999 | 153.19999 | 13 |
| 1717516500 | 151.54 | 2.88 | 1.94 | 151.54 | 151.54 | 151.54 | 15 |
| 1717430100 | 148.66 | 0 | 0.00 | 148.66 | 148.66 | 148.66 | 0 |
| 1717170900 | 148.66 | 0 | 0.00 | 148.66 | 148.66 | 148.66 | 0 |
| 1717084500 | 148.66 | 0 | 0.00 | 148.66 | 148.66 | 148.66 | 0 |
| 1716998100 | 148.66 | 0 | 0.00 | 148.66 | 148.66 | 148.66 | 0 |
| 1716911700 | 148.66 | -4.18 | -2.73 | 148.88 | 148.88 | 148.66 | 100 |
| 1716825300 | 152.84 | -0.24 | -0.16 | 156.38 | 156.38 | 152.84 | 20 |
| 1716566100 | 153.08 | -1.66 | -1.07 | 153.08 | 153.08 | 153.08 | 65 |
| 1716479700 | 154.74 | -0.76 | -0.49 | 154.74 | 154.74 | 154.74 | 15 |
| 1716393300 | 155.5 | 0.5 | 0.32 | 155.52 | 155.52 | 155.5 | 36 |
| 1716306900 | 155 | 0.74 | 0.48 | 154.88 | 155 | 154.88 | 100 |
| 1716220500 | 154.26 | 1.42 | 0.93 | 154.86 | 154.86 | 154.26 | 70 |
| 1715961300 | 152.84 | 0 | 0.00 | 152.84 | 152.84 | 152.84 | 0 |
| 1715874900 | 152.84 | 0 | 0.00 | 152.84 | 152.84 | 152.84 | 0 |
| 1715788500 | 152.84 | -0.68 | -0.44 | 152.84 | 152.84 | 152.84 | 25 |
| 1715702100 | 153.52 | -1.46 | -0.94 | 153.52 | 153.52 | 153.52 | 80 |
| 1715615700 | 154.97999 | 1.48 | 0.96 | 155.1 | 155.1 | 154.97999 | 55 |
| 1715356500 | 153.5 | -0.1 | -0.07 | 153.5 | 153.5 | 153.5 | 80 |
| 1715270100 | 153.6 | -1.4 | -0.90 | 154.46 | 154.47999 | 153.6 | 112 |
| 1715183700 | 155 | 3 | 1.97 | 154.68 | 155 | 154.41999 | 426 |
| 1715097300 | 152 | 0 | 0.00 | 152 | 152 | 152 | 0 |
| 1715010900 | 152 | -1.1 | -0.72 | 152.96 | 153.08 | 152 | 246 |
| 1714751700 | 153.1 | 1.38 | 0.91 | 153.1 | 153.1 | 153.1 | 4 |
| 1714665300 | 151.72 | 0 | 0.00 | 151.72 | 151.72 | 151.72 | 0 |
| 1714492500 | 151.72 | 1.32 | 0.88 | 150.66 | 151.72 | 150.66 | 100 |
| 1714406100 | 150.4 | -1.38 | -0.91 | 150.97999 | 151.38 | 150.4 | 102 |
| 1714146900 | 151.78 | 0 | 0.00 | 151.78 | 151.78 | 151.78 | 0 |
| 1714060500 | 151.78 | 1.68 | 1.12 | 151.63999 | 151.78 | 150.82 | 44 |
| 1713974100 | 150.1 | 0 | 0.00 | 150.1 | 150.1 | 150.1 | 0 |
| 1713887700 | 150.1 | 5.2 | 3.59 | 150.1 | 150.1 | 150.1 | 11 |
| 1713801300 | 144.9 | 0 | 0.00 | 144.9 | 144.9 | 144.9 | 0 |
| 1713542100 | 144.9 | -2 | -1.36 | 144.9 | 144.9 | 144.9 | 12 |
| 1713455700 | 146.9 | -0.02 | -0.01 | 146.9 | 146.9 | 146.9 | 1 |
| 1713369300 | 146.91999 | 0 | 0.00 | 146.91999 | 146.91999 | 146.91999 | 0 |
| 1713282900 | 146.91999 | -0.46 | -0.31 | 146.91999 | 146.91999 | 146.91999 | 40 |
| 1713196500 | 147.38 | 0.44 | 0.30 | 147.24 | 147.38 | 147.24 | 41 |
| 1712937300 | 146.94 | 0.66 | 0.45 | 146.86 | 146.94 | 146.86 | 100 |
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
