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 | 0.2 | 0.137174211248 | 145.8 | 149.2 | 138 | 1486 | 141.63892852 | DE |
| 4 | 4 | 2.81690140845 | 142 | 149.2 | 138 | 1284 | 143.53320869 | DE |
| 12 | 4 | 2.81690140845 | 142 | 149.2 | 132 | 2066 | 143.71876364 | DE |
| 26 | 21 | 16.8 | 125 | 149.2 | 119 | 1823 | 138.01124494 | DE |
| 52 | 24 | 19.6721311475 | 122 | 149.2 | 96.2 | 1531 | 129.52625277 | DE |
| 156 | 68.6 | 88.6304909561 | 77.4 | 149.2 | 71.4 | 1586 | 108.31742609 | DE |
| 260 | 39.5 | 37.0892018779 | 106.5 | 1341 | 43.2 | 1686 | 97.00870072 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 146 | 5 | 3.55 | 141.8 | 149.19999 | 141.8 | 4319 |
| 1721665800 | 141 | -1.2 | -0.84 | 141.6 | 143.8 | 138 | 3639 |
| 1721406600 | 142.19999 | 0.6 | 0.42 | 141.8 | 142.19999 | 141.6 | 318 |
| 1721320200 | 141.6 | -0.4 | -0.28 | 147.6 | 147.6 | 140.8 | 2080 |
| 1721233800 | 142 | -4.6 | -3.14 | 147.8 | 148 | 142 | 1017 |
| 1721147400 | 146.6 | 0.8 | 0.55 | 145.8 | 147.8 | 145.6 | 375 |
| 1721061000 | 145.8 | 0.6 | 0.41 | 145.8 | 145.8 | 145.4 | 819 |
| 1720801800 | 145.19999 | -0.4 | -0.27 | 145.8 | 145.8 | 144 | 163 |
| 1720715400 | 145.6 | -0.4 | -0.27 | 146 | 146 | 145 | 384 |
| 1720629000 | 146 | 0.6 | 0.41 | 146 | 146 | 146 | 3 |
| 1720542600 | 145.4 | 0.2 | 0.14 | 145.19999 | 146.19999 | 145 | 6515 |
| 1720456200 | 145.19999 | 0.2 | 0.14 | 145.4 | 146.6 | 144.6 | 1156 |
| 1720197000 | 145 | 0.4 | 0.28 | 144 | 145.19999 | 143.8 | 419 |
| 1720110600 | 144.6 | -1.2 | -0.82 | 145.19999 | 145.4 | 144 | 178 |
| 1720024200 | 145.8 | 1 | 0.69 | 143.19999 | 145.8 | 143.19999 | 1663 |
| 1719937800 | 144.8 | 1.4 | 0.98 | 145.8 | 145.8 | 143.19999 | 881 |
| 1719851400 | 143.4 | 1 | 0.70 | 144.8 | 144.8 | 142 | 686 |
| 1719592200 | 142.4 | 0 | 0.00 | 144.8 | 145.8 | 142 | 2280 |
| 1719505800 | 142.4 | 0.4 | 0.28 | 142.8 | 144.4 | 141.8 | 963 |
| 1719419400 | 142 | 1 | 0.71 | 141 | 142.6 | 140.8 | 539 |
| 1719333000 | 141 | 0 | 0.00 | 142 | 143.8 | 140.6 | 1596 |
| 1719246600 | 141 | -0.8 | -0.56 | 141.19999 | 142.4 | 140.8 | 1593 |
| 1718987400 | 141.8 | -2 | -1.39 | 143 | 143.19999 | 141 | 1611 |
| 1718901000 | 143.8 | 2 | 1.41 | 141.8 | 143.8 | 141.19999 | 2119 |
| 1718814600 | 141.8 | -1.2 | -0.84 | 142.8 | 143.6 | 141.4 | 709 |
| 1718728200 | 143 | 2.8 | 2.00 | 139.6 | 143.6 | 139.6 | 8021 |
| 1718641800 | 140.19999 | -3.4 | -2.37 | 141 | 141.8 | 132 | 4040 |
| 1718382600 | 143.6 | -1.2 | -0.83 | 144.19999 | 145.19999 | 142.6 | 4701 |
| 1718296200 | 144.8 | 0.4 | 0.28 | 144 | 145.6 | 144 | 1556 |
| 1718209800 | 144.4 | 0 | 0.00 | 144.8 | 145.6 | 144 | 654 |
| 1718123400 | 144.4 | -0.4 | -0.28 | 144 | 145.6 | 144 | 4076 |
| 1718037000 | 144.8 | -2.2 | -1.50 | 144.19999 | 145.6 | 144.19999 | 3361 |
| 1717777800 | 147 | -0.2 | -0.14 | 146.4 | 147.8 | 146.4 | 435 |
| 1717691400 | 147.19999 | 1 | 0.68 | 147.8 | 148.19999 | 147 | 5444 |
| 1717605000 | 146.19999 | 0 | 0.00 | 147 | 147.8 | 146 | 4044 |
| 1717518600 | 146.19999 | -0.4 | -0.27 | 146.4 | 147.19999 | 146 | 637 |
| 1717432200 | 146.6 | -0.2 | -0.14 | 146.19999 | 147.8 | 146.19999 | 5237 |
| 1717173000 | 146.8 | 1.8 | 1.24 | 145 | 147.4 | 145 | 1524 |
| 1717086600 | 145 | 0.8 | 0.55 | 144.6 | 145.4 | 144.19999 | 4357 |
| 1717000200 | 144.19999 | 0.2 | 0.14 | 144 | 144.8 | 144 | 920 |
| 1716913800 | 144 | -0.4 | -0.28 | 144.4 | 144.8 | 143.6 | 642 |
| 1716827400 | 144.4 | 0.8 | 0.56 | 143.6 | 144.6 | 143.6 | 656 |
| 1716568200 | 143.6 | 1.2 | 0.84 | 143.4 | 144 | 142.4 | 3644 |
| 1716481800 | 142.4 | -0.2 | -0.14 | 142.4 | 143.8 | 142.4 | 1213 |
| 1716395400 | 142.6 | -1.2 | -0.83 | 143.19999 | 143.6 | 142.6 | 1042 |
| 1716309000 | 143.8 | 0 | 0.00 | 143.19999 | 143.8 | 143 | 236 |
| 1716222600 | 143.8 | 0 | 0.00 | 143.8 | 143.8 | 143.19999 | 83 |
| 1715963400 | 143.8 | 0.6 | 0.42 | 143.19999 | 143.8 | 143.19999 | 4234 |
| 1715877000 | 143.19999 | -0.8 | -0.56 | 144 | 144 | 143.19999 | 1533 |
| 1715790600 | 144 | -0.2 | -0.14 | 143.4 | 144.6 | 142.6 | 1735 |
| 1715704200 | 144.19999 | 0.8 | 0.56 | 143.19999 | 144.4 | 141.4 | 3507 |
| 1715617800 | 143.4 | -1.2 | -0.83 | 142.4 | 144.19999 | 142.4 | 1721 |
| 1715358600 | 144.6 | 0.6 | 0.42 | 144 | 144.6 | 143.19999 | 404 |
| 1715272200 | 144 | 1.8 | 1.27 | 142.19999 | 144 | 142.19999 | 474 |
| 1715185800 | 142.19999 | -0.2 | -0.14 | 141.8 | 143 | 141.8 | 5313 |
| 1715099400 | 142.4 | 0.4 | 0.28 | 142 | 142.8 | 141.6 | 9350 |
| 1715013000 | 142 | 0.8 | 0.57 | 142.19999 | 142.6 | 141.8 | 1006 |
| 1714753800 | 141.19999 | -0.4 | -0.28 | 142 | 142.4 | 141 | 414 |
| 1714667400 | 141.6 | 0 | 0.00 | 142 | 142.8 | 141.4 | 1729 |
| 1714494600 | 141.6 | -0.4 | -0.28 | 142 | 143 | 141 | 2225 |
| 1714408200 | 142 | -0.6 | -0.42 | 142.6 | 143.8 | 141.4 | 1132 |
| 1714149000 | 142.6 | 1.4 | 0.99 | 142.6 | 143 | 140.4 | 1010 |
| 1714062600 | 141.19999 | 1.2 | 0.86 | 140 | 142.8 | 140 | 2958 |
| 1713976200 | 140 | 11 | 8.53 | 144.6 | 144.6 | 139.6 | 7310 |
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
