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 | 0.5 | 0.36563071298 | 136.75 | 139.19999 | 135.15 | 3491 | 137.21172157 | DE |
| 4 | -4.05 | -2.86624203822 | 141.3 | 143 | 135.15 | 2510 | 137.61740703 | DE |
| 12 | -1.94999 | -1.40085498569 | 139.19999 | 147.65 | 135.15 | 2527 | 142.02427536 | DE |
| 26 | 1.95 | 1.44124168514 | 135.3 | 147.65 | 128.55 | 3614 | 137.69903681 | DE |
| 52 | 22 | 19.0889370933 | 115.25 | 147.65 | 114.45 | 21923 | 121.09561391 | DE |
| 156 | 36.45 | 36.1607142857 | 100.8 | 147.65 | 79 | 211227 | 101.08883767 | DE |
| 260 | 29.95 | 27.9123951538 | 107.3 | 147.65 | 77.62 | 290649 | 99.01616396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 138.35 | 0.95 | 0.69 | 138 | 139.19999 | 136.8 | 3253 |
| 1721420760 | 137.4 | -0.6 | -0.43 | 137.9 | 138.35 | 136.85 | 2652 |
| 1721334360 | 138 | 0.75 | 0.55 | 136.65 | 138.75 | 136.65 | 3441 |
| 1721248020 | 137.25 | 1.25 | 0.92 | 135.5 | 137.5 | 135.5 | 2329 |
| 1721161560 | 136 | -0.8 | -0.58 | 136.75 | 136.75 | 135.15 | 5780 |
| 1721075160 | 136.8 | -1.6 | -1.16 | 138.35 | 138.69999 | 136.65 | 2104 |
| 1720815960 | 138.4 | 1.1 | 0.80 | 137.9 | 138.5 | 136.55 | 1686 |
| 1720729560 | 137.3 | -1.1 | -0.79 | 138.44999 | 138.5 | 136.55 | 4438 |
| 1720643220 | 138.4 | 0.6 | 0.44 | 138.05 | 138.65 | 137.5 | 1183 |
| 1720556760 | 137.8 | -0.25 | -0.18 | 137.94999 | 139.3 | 137.55 | 1731 |
| 1720470360 | 138.05 | 1.8 | 1.32 | 136.35 | 138.15 | 135.9 | 1675 |
| 1720211220 | 136.25 | -0.15 | -0.11 | 136.19999 | 137.15 | 135.8 | 1496 |
| 1720124820 | 136.4 | 0.35 | 0.26 | 135.69999 | 136.4 | 135.69999 | 758 |
| 1720038420 | 136.05 | -0.9 | -0.66 | 136.6 | 137.1 | 135.25 | 1090 |
| 1719952020 | 136.94999 | 0.05 | 0.04 | 136.3 | 136.94999 | 135.35 | 1602 |
| 1719865620 | 136.9 | 0.25 | 0.18 | 137.19999 | 137.3 | 136.05 | 4099 |
| 1719606420 | 136.65 | -2.25 | -1.62 | 138.5 | 138.9 | 136 | 4894 |
| 1719520020 | 138.9 | -3.3 | -2.32 | 142.3 | 142.44999 | 138.35 | 1351 |
| 1719433620 | 142.19999 | 0.95 | 0.67 | 141.19999 | 142.25 | 140.35 | 1861 |
| 1719347160 | 141.25 | -0.5 | -0.35 | 141.3 | 143 | 140.69999 | 2776 |
| 1719260820 | 141.75 | 1.45 | 1.03 | 141.05 | 141.94999 | 140.5 | 2470 |
| 1719001620 | 140.3 | -0.35 | -0.25 | 140.25 | 141.44999 | 140.25 | 2192 |
| 1718915160 | 140.65 | 0.85 | 0.61 | 140 | 140.75 | 139.35 | 1871 |
| 1718828820 | 139.8 | -2.15 | -1.51 | 142.05 | 142.75 | 137.9 | 4495 |
| 1718742360 | 141.94999 | -4.6 | -3.14 | 146.6 | 146.69999 | 141.5 | 2910 |
| 1718656020 | 146.55 | 0.4 | 0.27 | 146.85 | 146.9 | 144.94999 | 3195 |
| 1718396820 | 146.15 | 0.85 | 0.58 | 145.9 | 146.69999 | 145.19999 | 2435 |
| 1718310420 | 145.3 | -0.95 | -0.65 | 146.5 | 146.65 | 144 | 2275 |
| 1718224020 | 146.25 | 1.35 | 0.93 | 144.94999 | 146.55 | 144.85 | 2499 |
| 1718137620 | 144.9 | 0.25 | 0.17 | 144.6 | 144.9 | 143 | 2713 |
| 1718051220 | 144.65 | -0.05 | -0.03 | 145 | 145.5 | 143.69999 | 1469 |
| 1717792020 | 144.69999 | 1.75 | 1.22 | 142.6 | 145.1 | 142.6 | 2093 |
| 1717705620 | 142.94999 | -1.5 | -1.04 | 144.05 | 145.1 | 141.8 | 2204 |
| 1717619220 | 144.44999 | 0.65 | 0.45 | 144.65 | 144.69999 | 143.05 | 2228 |
| 1717532820 | 143.8 | -0.8 | -0.55 | 144.05 | 145.9 | 143.8 | 1562 |
| 1717446420 | 144.6 | -0.1 | -0.07 | 145.5 | 145.5 | 143.5 | 2548 |
| 1717187220 | 144.69999 | 1.35 | 0.94 | 143.15 | 144.69999 | 143 | 1595 |
| 1717100820 | 143.35 | -0.35 | -0.24 | 143.19999 | 144.55 | 142.8 | 2027 |
| 1717014420 | 143.69999 | -0.15 | -0.10 | 143.3 | 144.1 | 142.8 | 3598 |
| 1716928020 | 143.85 | -1.95 | -1.34 | 145.8 | 146.05 | 143.65 | 935 |
| 1716841560 | 145.8 | -0.4 | -0.27 | 146.35 | 146.35 | 145.44999 | 1088 |
| 1716582420 | 146.19999 | 0.65 | 0.45 | 145.6 | 147 | 145.35 | 1693 |
| 1716496020 | 145.55 | -0.85 | -0.58 | 147.05 | 147.5 | 145.4 | 1551 |
| 1716409620 | 146.4 | -0.05 | -0.03 | 145.9 | 147.25 | 145.6 | 4285 |
| 1716323160 | 146.44999 | 1.35 | 0.93 | 145.4 | 146.44999 | 144.8 | 1974 |
| 1716236760 | 145.1 | 0.65 | 0.45 | 144.5 | 145.4 | 144.5 | 427 |
| 1715977620 | 144.44999 | 0.45 | 0.31 | 143.8 | 144.94999 | 143.5 | 1247 |
| 1715891220 | 144 | -0.15 | -0.10 | 144.44999 | 144.65 | 143.8 | 1329 |
| 1715804820 | 144.15 | -1.45 | -1.00 | 145.3 | 145.69999 | 142.8 | 3335 |
| 1715718420 | 145.6 | -1.2 | -0.82 | 146.44999 | 147.25 | 144.8 | 2984 |
| 1715631960 | 146.8 | -0.45 | -0.31 | 147.3 | 147.65 | 146.35 | 3047 |
| 1715372820 | 147.25 | 1.5 | 1.03 | 145.8 | 147.44999 | 145.69999 | 6663 |
| 1715286420 | 145.75 | 1.4 | 0.97 | 144.25 | 146.19999 | 144.19999 | 842 |
| 1715200020 | 144.35 | 0.35 | 0.24 | 143.9 | 145.44999 | 143.9 | 4121 |
| 1715113620 | 144 | -0.1 | -0.07 | 143.9 | 144.5 | 143.19999 | 2670 |
| 1715027220 | 144.1 | 0.65 | 0.45 | 143.25 | 144.35 | 142.9 | 3140 |
| 1714768020 | 143.44999 | 0.9 | 0.63 | 142.69999 | 143.44999 | 142.25 | 3443 |
| 1714681560 | 142.55 | 2.05 | 1.46 | 140.69999 | 142.6 | 140.25 | 5543 |
| 1714508820 | 140.5 | 0.8 | 0.57 | 139.19999 | 140.75 | 139.19999 | 2198 |
| 1714422420 | 139.69999 | -0.65 | -0.46 | 140.15 | 141.19999 | 139.15 | 5273 |
| 1714163220 | 140.35 | 1.1 | 0.79 | 139.65 | 140.94999 | 138.85 | 4916 |
| 1714076820 | 139.25 | 0.4 | 0.29 | 138.6 | 139.5 | 138.25 | 1879 |
| 1713990420 | 138.85 | 0.55 | 0.40 | 138.35 | 139.55 | 137.55 | 4350 |
| 1713903960 | 138.3 | 1.7 | 1.24 | 137.05 | 138.75 | 136.69999 | 6285 |
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
