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 | -5.96 | -3.9449298385 | 151.08 | 153.52 | 144.56 | 140 | 149.88870185 | DE |
| 4 | -2.6 | -1.76008665042 | 147.72 | 160.98 | 140.12 | 222 | 152.28553161 | DE |
| 12 | -10.22 | -6.5791167761 | 155.34 | 174.7 | 140.12 | 327 | 155.99272066 | DE |
| 26 | -70.18 | -32.5963771482 | 215.3 | 215.6 | 124 | 260 | 163.41401935 | DE |
| 52 | 15.22 | 11.7167051578 | 129.9 | 215.6 | 124 | 218 | 169.35629355 | DE |
| 156 | 25.76 | 21.581769437 | 119.36 | 215.6 | 116.54 | 211 | 168.97363357 | DE |
| 260 | 25.76 | 21.581769437 | 119.36 | 215.6 | 116.54 | 211 | 168.97363357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 145.12 | -1.26 | -0.86 | 144.56 | 145.12 | 144.56 | 54 |
| 1734627300 | 146.38 | -7.14 | -4.65 | 147.13999 | 148.88 | 146.38 | 136 |
| 1734540900 | 153.52 | 2.7 | 1.79 | 150.86 | 153.52 | 150.86 | 92 |
| 1734454500 | 150.82 | 1.7 | 1.14 | 149.5 | 150.96 | 149.5 | 107 |
| 1734368100 | 149.12 | -1.16 | -0.77 | 151.08 | 151.08 | 147.63999 | 86 |
| 1734108900 | 150.28 | -0.2 | -0.13 | 151.08 | 151.08 | 150.18 | 280 |
| 1734022500 | 150.47999 | -1.04 | -0.69 | 151.06 | 151.6 | 150 | 141 |
| 1733936100 | 151.52 | 0.78 | 0.52 | 149.02 | 151.52 | 149.02 | 153 |
| 1733849700 | 150.74 | 1.02 | 0.68 | 151.24 | 152.58 | 150.63999 | 132 |
| 1733763300 | 149.72 | -0.28 | -0.19 | 155.97999 | 155.97999 | 148.86 | 65 |
| 1733504100 | 150 | -3.04 | -1.99 | 148.9 | 152.12 | 148.9 | 182 |
| 1733417700 | 153.04 | -5.94 | -3.74 | 154.19999 | 154.86 | 153.04 | 83 |
| 1733331300 | 158.97999 | 3.92 | 2.53 | 140.22 | 158.97999 | 140.12 | 269 |
| 1733244900 | 155.06 | 0.48 | 0.31 | 160.97999 | 160.97999 | 153 | 852 |
| 1733158500 | 154.58 | 2.9 | 1.91 | 156.54 | 156.54 | 149.88 | 520 |
| 1732899300 | 151.68 | 4.24 | 2.88 | 149.3 | 151.68 | 149.3 | 397 |
| 1732812900 | 147.44 | 0 | 0.00 | 147.44 | 147.44 | 147.44 | 0 |
| 1732726500 | 147.44 | -4.2 | -2.77 | 148.91999 | 148.91999 | 147.44 | 216 |
| 1732640100 | 151.63999 | 1.44 | 0.96 | 152.32 | 153.34 | 151.36 | 83 |
| 1732553700 | 150.19999 | 1.42 | 0.95 | 151.26 | 151.26 | 150.1 | 185 |
| 1732294500 | 148.78 | 0.44 | 0.30 | 147.72 | 149 | 147.72 | 244 |
| 1732208100 | 148.34 | 0.78 | 0.53 | 146 | 148.34 | 144.47999 | 393 |
| 1732121700 | 147.56 | -6.26 | -4.07 | 155.69999 | 156.22 | 146.56 | 177 |
| 1732035300 | 153.82 | -2.36 | -1.51 | 155.66 | 156.58 | 153.82 | 115 |
| 1731948900 | 156.18 | 2.8 | 1.83 | 159.12 | 159.12 | 152.8 | 191 |
| 1731689700 | 153.38 | -1.54 | -0.99 | 154.38 | 154.4 | 153.36 | 429 |
| 1731603300 | 154.91999 | 3.34 | 2.20 | 151.9 | 154.91999 | 151.9 | 712 |
| 1731516900 | 151.58 | -4.32 | -2.77 | 153.62 | 153.62 | 151.58 | 430 |
| 1731430500 | 155.9 | -1.1 | -0.70 | 160.9 | 160.9 | 155.9 | 371 |
| 1731344100 | 157 | -1.72 | -1.08 | 160.19999 | 160.47999 | 157 | 820 |
| 1731084900 | 158.72 | -2.08 | -1.29 | 161 | 161 | 157.38 | 1152 |
| 1730998500 | 160.8 | 2.36 | 1.49 | 171.66 | 174.7 | 159 | 4247 |
| 1730912100 | 158.44 | 6.56 | 4.32 | 159.12 | 159.12 | 156.78 | 174 |
| 1730825700 | 151.88 | -1.14 | -0.75 | 151.88 | 151.88 | 151.88 | 5 |
| 1730739300 | 153.02 | 0 | 0.00 | 153.02 | 153.02 | 153.02 | 0 |
| 1730480100 | 153.02 | 2.72 | 1.81 | 151.26 | 153.02 | 151.26 | 10 |
| 1730393700 | 150.3 | -5.28 | -3.39 | 154.66 | 154.66 | 150.02 | 21 |
| 1730307300 | 155.58 | -3.68 | -2.31 | 159.19999 | 159.19999 | 155.58 | 75 |
| 1730220900 | 159.26 | -0.1 | -0.06 | 159.26 | 159.26 | 159.26 | 12 |
| 1730134500 | 159.36 | 0.46 | 0.29 | 158.78 | 159.36 | 157.62 | 161 |
| 1729871700 | 158.9 | 4.74 | 3.07 | 156.04 | 158.9 | 156.04 | 38 |
| 1729785300 | 154.16 | -3.54 | -2.24 | 154.72 | 154.72 | 154 | 412 |
| 1729698900 | 157.69999 | -0.16 | -0.10 | 151.56 | 157.69999 | 151.4 | 133 |
| 1729612500 | 157.86 | 3 | 1.94 | 155 | 157.86 | 154.54 | 217 |
| 1729526100 | 154.86 | -2.62 | -1.66 | 156.78 | 156.78 | 154.86 | 24 |
| 1729266900 | 157.47999 | -3.24 | -2.02 | 158 | 158 | 157.47999 | 383 |
| 1729180500 | 160.72 | 2.22 | 1.40 | 160.8 | 162.96 | 158.5 | 524 |
| 1729094100 | 158.5 | -0.4 | -0.25 | 160.9 | 164.69999 | 158.5 | 416 |
| 1729007700 | 158.9 | 1.26 | 0.80 | 165.47999 | 165.47999 | 158.9 | 489 |
| 1728921300 | 157.63999 | 3.7 | 2.40 | 156.3 | 157.63999 | 156.3 | 105 |
| 1728662100 | 153.94 | 0.24 | 0.16 | 153.9 | 154.22 | 152.82 | 123 |
| 1728575700 | 153.69999 | 1.7 | 1.12 | 156.38 | 156.38 | 151.6 | 535 |
| 1728489300 | 152 | 0.64 | 0.42 | 152 | 152 | 152 | 35 |
| 1728402900 | 151.36 | -1.64 | -1.07 | 149.9 | 151.36 | 149.9 | 158 |
| 1728316500 | 153 | -0.8 | -0.52 | 154.13999 | 154.13999 | 153 | 269 |
| 1728057300 | 153.8 | 0.7 | 0.46 | 153.8 | 154.68 | 153.41999 | 763 |
| 1727970900 | 153.1 | 0 | 0.00 | 152.26 | 153.1 | 150.96 | 42 |
| 1727884500 | 153.1 | 3.1 | 2.07 | 148.4 | 153.1 | 148.4 | 251 |
| 1727798100 | 150 | -2.66 | -1.74 | 154.04 | 154.04 | 150 | 18 |
| 1727711700 | 152.66 | -1.3 | -0.84 | 152.4 | 152.66 | 150.36 | 176 |
| 1727452500 | 153.96 | 2.66 | 1.76 | 155.34 | 155.34 | 153.96 | 137 |
| 1727366100 | 151.3 | 1.3 | 0.87 | 154.5 | 155.82 | 151.3 | 119 |
| 1727279700 | 150 | 0.24 | 0.16 | 148.94 | 150.24 | 148.94 | 45 |
| 1727193300 | 149.76 | -0.5 | -0.33 | 150.66 | 150.66 | 149.5 | 259 |
| 1727106900 | 150.26 | -2 | -1.31 | 153.46 | 157.5 | 150.26 | 146 |
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
