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 | 5.97999 | 4.16724041812 | 143.5 | 150.19999 | 141.12 | 5926 | 144.01836377 | DE |
| 4 | 2.03999 | 1.38360689094 | 147.44 | 150.19999 | 135.02 | 7033 | 140.78429606 | DE |
| 12 | 9.5 | 6.78668429681 | 139.97999 | 156 | 135.02 | 8405 | 146.17747508 | DE |
| 26 | 8.35999 | 5.92402919501 | 141.12 | 156 | 123.06 | 7398 | 140.13347098 | DE |
| 52 | 15.11999 | 11.2533417684 | 134.36 | 156 | 123.06 | 7009 | 141.5081114 | DE |
| 156 | 39.59999 | 36.0393065162 | 109.88 | 189.32 | 108.82 | 4935 | 145.31780103 | DE |
| 260 | 44.93999 | 42.9883202602 | 104.54 | 189.32 | 49.275 | 4337 | 125.79661807 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 149.08 | 0.84 | 0.57 | 148.02 | 150.19999 | 146.82 | 8312 |
| 1736458020 | 148.24 | 2.94 | 2.02 | 145.52 | 148.38 | 145.44 | 4395 |
| 1736371620 | 145.3 | 0.78 | 0.54 | 144.08 | 146.66 | 144.08 | 5809 |
| 1736285220 | 144.52 | 3.02 | 2.13 | 141.78 | 145.28 | 141.12 | 4539 |
| 1736198820 | 141.5 | -2.08 | -1.45 | 144 | 144.84 | 141.5 | 10457 |
| 1735939620 | 143.58 | 0.58 | 0.41 | 143.5 | 144.26 | 142.8 | 4429 |
| 1735853220 | 143 | 5 | 3.62 | 139.22 | 144.13999 | 139.22 | 7497 |
| 1735594020 | 138 | -0.32 | -0.23 | 138.84 | 139.19999 | 138 | 5566 |
| 1735334820 | 138.32 | 0.66 | 0.48 | 138.28 | 139.72 | 137.69999 | 11024 |
| 1734989220 | 137.66 | 0.9 | 0.66 | 137.63999 | 138.82 | 136.4 | 8113 |
| 1734730020 | 136.76 | 0.6 | 0.44 | 136.16 | 136.76 | 135.02 | 10727 |
| 1734643620 | 136.16 | -2.74 | -1.97 | 139.4 | 139.69999 | 136.16 | 7278 |
| 1734557220 | 138.9 | -2.4 | -1.70 | 141.34 | 143.97998 | 138.9 | 7245 |
| 1734470820 | 141.3 | -1.22 | -0.86 | 142.41999 | 143.12 | 140.02 | 5299 |
| 1734384420 | 142.52 | -4.08 | -2.78 | 146.34 | 146.97998 | 142.28 | 8075 |
| 1734125220 | 146.6 | -1.2 | -0.81 | 147.44 | 148.91999 | 146.02 | 5039 |
| 1734038820 | 147.8 | -1.16 | -0.78 | 148.3 | 150 | 147.1 | 6361 |
| 1733952420 | 148.96 | -0.24 | -0.16 | 150 | 150.74 | 148.41999 | 7631 |
| 1733866020 | 149.19999 | 0.28 | 0.19 | 149.19999 | 151.88 | 148.41999 | 4608 |
| 1733779620 | 148.91999 | 1.92 | 1.31 | 147.74 | 151 | 147.02 | 9568 |
| 1733520420 | 147 | -4 | -2.65 | 150.04 | 150.9 | 146.91999 | 7554 |
| 1733434020 | 151 | 0.38 | 0.25 | 150.54 | 151.82 | 149.96 | 5205 |
| 1733347620 | 150.62 | -3.38 | -2.19 | 154 | 154.94 | 149.91999 | 7452 |
| 1733261220 | 154 | -0.28 | -0.18 | 155.47998 | 155.76 | 153.76 | 6398 |
| 1733174820 | 154.28 | 1.08 | 0.70 | 154.26 | 155 | 152.74 | 7504 |
| 1732915620 | 153.19999 | -2.28 | -1.47 | 155.38 | 155.38 | 152.24 | 8355 |
| 1732829220 | 155.47998 | 2.36 | 1.54 | 153.13999 | 155.97998 | 152.19999 | 5776 |
| 1732742820 | 153.12 | -2.12 | -1.37 | 155.97998 | 155.97998 | 153.12 | 4797 |
| 1732656420 | 155.24 | 2.74 | 1.80 | 155.5 | 155.8 | 153.38 | 7786 |
| 1732570020 | 152.5 | -3.5 | -2.24 | 156 | 156 | 152.5 | 12017 |
| 1732310820 | 156 | 1.86 | 1.21 | 154.28 | 156 | 154.02 | 6803 |
| 1732224420 | 154.13999 | 1.14 | 0.75 | 153.68 | 155.08 | 152.5 | 15768 |
| 1732138020 | 153 | 2.36 | 1.57 | 150.94 | 153 | 150.74 | 8375 |
| 1732051620 | 150.63999 | -1.04 | -0.69 | 152.22 | 152.46 | 150.34 | 8085 |
| 1731965220 | 151.68 | -1.34 | -0.88 | 152.5 | 153.4 | 150.68 | 15459 |
| 1731705960 | 153.02 | -0.74 | -0.48 | 152.8 | 154.19999 | 152 | 11816 |
| 1731619560 | 153.76 | 3.42 | 2.27 | 150.97998 | 153.76 | 149.76 | 13537 |
| 1731533160 | 150.34 | 4.18 | 2.86 | 147.3 | 150.54 | 146.26 | 10508 |
| 1731446820 | 146.16 | -0.76 | -0.52 | 147.24 | 148.13999 | 146.08 | 7851 |
| 1731360420 | 146.91999 | 0.62 | 0.42 | 147.97998 | 148.44 | 146.4 | 10237 |
| 1731101220 | 146.3 | 1.3 | 0.90 | 145.62 | 147 | 144.76 | 10039 |
| 1731014760 | 145 | -1.86 | -1.27 | 146.97998 | 147.78 | 144.91999 | 11900 |
| 1730928360 | 146.86 | 6.38 | 4.54 | 150.22 | 150.22 | 145.1 | 38723 |
| 1730841960 | 140.47998 | -1.02 | -0.72 | 141.41999 | 142.26 | 139.56 | 5415 |
| 1730755560 | 141.5 | 0.5 | 0.35 | 142.4 | 142.97998 | 140.19999 | 12440 |
| 1730496360 | 141 | 4.42 | 3.24 | 136.97998 | 143.3 | 136.78 | 6876 |
| 1730409960 | 136.58 | -0.02 | -0.01 | 137.26 | 137.41999 | 136.19999 | 3397 |
| 1730323560 | 136.6 | -0.6 | -0.44 | 137.4 | 138.24 | 136.46 | 3972 |
| 1730237160 | 137.19999 | -1.88 | -1.35 | 138.34 | 140.02 | 136.86 | 7411 |
| 1730150760 | 139.08 | -0.54 | -0.39 | 136.34 | 139.5 | 136.16 | 10002 |
| 1729888020 | 139.62 | 0.94 | 0.68 | 138.62 | 140.4 | 138.62 | 2593 |
| 1729801560 | 138.68 | -0.3 | -0.22 | 140.47998 | 140.68 | 138.28 | 3342 |
| 1729715160 | 138.97998 | -0.72 | -0.52 | 140.22 | 140.47998 | 138.52 | 16899 |
| 1729628760 | 139.69999 | -0.06 | -0.04 | 139.74 | 140.06 | 139.1 | 3009 |
| 1729542360 | 139.76 | 1.12 | 0.81 | 138.52 | 140.3 | 138.52 | 7358 |
| 1729283160 | 138.63999 | -0.88 | -0.63 | 139.97998 | 139.97998 | 137.52 | 3695 |
| 1729196760 | 139.52 | 2.34 | 1.71 | 137.44 | 139.52 | 136.54 | 4398 |
| 1729110360 | 137.18 | 1.18 | 0.87 | 136.26 | 137.24 | 135 | 2613 |
| 1729023960 | 136 | -3.14 | -2.26 | 136.78 | 137.5 | 135.47998 | 9983 |
| 1728937620 | 139.13999 | 0.16 | 0.12 | 138.47998 | 139.13999 | 137.62 | 4841 |
| 1728678360 | 138.97998 | 1.24 | 0.90 | 137.58 | 139.13999 | 136.5 | 6533 |
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
