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 | -0.42 | -0.289575289575 | 145.04 | 150.44 | 143.1 | 7000 | 146.32227194 | DE |
| 4 | -3.5 | -2.3629489603 | 148.12 | 150.5 | 140.8 | 5224 | 145.187789 | DE |
| 12 | -10.78 | -6.93693693694 | 155.4 | 155.5 | 140.8 | 4730 | 146.28367864 | DE |
| 26 | 13.70001 | 10.4644141815 | 130.91999 | 155.78 | 130 | 6629 | 144.00757946 | DE |
| 52 | 1.14 | 0.794535823808 | 143.48 | 163.74 | 128.66 | 5761 | 143.09648657 | DE |
| 156 | 60.15 | 71.2087131526 | 84.47 | 189.32 | 79.5 | 4423 | 139.83267691 | DE |
| 260 | 32.04 | 28.4597619471 | 112.58 | 189.32 | 49.275 | 3775 | 122.90897107 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721679960 | 144.3 | -1.38 | -0.95 | 146.28 | 146.76 | 144.3 | 8248 |
| 1721420760 | 145.68 | -3.08 | -2.07 | 149.16 | 150.36 | 145.68 | 4418 |
| 1721334360 | 148.76 | 1.46 | 0.99 | 148.22 | 150.44 | 146.78 | 11171 |
| 1721248020 | 147.3 | 2.56 | 1.77 | 143.1 | 147.5 | 143.1 | 4143 |
| 1721161560 | 144.74 | -0.26 | -0.18 | 145.04 | 145.76 | 144 | 7028 |
| 1721075160 | 145 | 2.36 | 1.65 | 143.24 | 146.44 | 143.24 | 9533 |
| 1720815960 | 142.63999 | -0.36 | -0.25 | 143.06 | 143.5 | 141.84 | 2159 |
| 1720729560 | 143 | 0.62 | 0.44 | 142.6 | 144.19999 | 141.84 | 3539 |
| 1720643220 | 142.38 | 0.48 | 0.34 | 141.12 | 142.38 | 141 | 5190 |
| 1720556760 | 141.9 | -0.66 | -0.46 | 142.4 | 143 | 140.8 | 3656 |
| 1720470360 | 142.56 | 0.34 | 0.24 | 142.28 | 143.22 | 141.47998 | 4636 |
| 1720211220 | 142.22 | -4.48 | -3.05 | 146 | 146 | 141.86 | 5817 |
| 1720124820 | 146.69999 | 1.52 | 1.05 | 145 | 146.78 | 144.52 | 2255 |
| 1720038420 | 145.18 | -0.32 | -0.22 | 146.02 | 146.52 | 144.97998 | 5961 |
| 1719952020 | 145.5 | -0.64 | -0.44 | 145.63999 | 147 | 144.86 | 4246 |
| 1719865620 | 146.13999 | 0.14 | 0.10 | 146.58 | 147.46 | 145.41999 | 6285 |
| 1719606420 | 146 | 0.36 | 0.25 | 146.3 | 148 | 146 | 6911 |
| 1719520020 | 145.63999 | -0.46 | -0.31 | 146.41999 | 146.56 | 145.4 | 2844 |
| 1719433620 | 146.1 | -1.66 | -1.12 | 148.4 | 148.52 | 146 | 1668 |
| 1719347160 | 147.76 | -0.66 | -0.44 | 148.12 | 150.5 | 147.6 | 4770 |
| 1719260820 | 148.41999 | 3.18 | 2.19 | 145.58 | 148.41999 | 144.68 | 2428 |
| 1719001620 | 145.24 | -0.72 | -0.49 | 146.44 | 147.41999 | 145.24 | 8437 |
| 1718915160 | 145.96 | 3.34 | 2.34 | 142.62 | 146.69999 | 142.62 | 5217 |
| 1718828820 | 142.62 | 0.12 | 0.08 | 142.58 | 145.1 | 142.58 | 3050 |
| 1718742360 | 142.5 | -0.3 | -0.21 | 142.97998 | 144.46 | 142.38 | 4844 |
| 1718656020 | 142.8 | 0.3 | 0.21 | 142.4 | 143.44 | 141.82 | 3813 |
| 1718396820 | 142.5 | -0.5 | -0.35 | 142.12 | 143.32 | 142.12 | 3018 |
| 1718310420 | 143 | 0.44 | 0.31 | 142.97998 | 143.38 | 141.12 | 11323 |
| 1718224020 | 142.56 | -2.76 | -1.90 | 146.52 | 146.68 | 141.18 | 2956 |
| 1718137620 | 145.32 | -0.22 | -0.15 | 145.02 | 146.04 | 144.13999 | 5843 |
| 1718051220 | 145.54 | 0.68 | 0.47 | 146.16 | 147.18 | 144.62 | 3677 |
| 1717792020 | 144.86 | 1.96 | 1.37 | 142.8 | 145.8 | 142.36 | 3812 |
| 1717705620 | 142.9 | 0.62 | 0.44 | 142.58 | 144.04 | 141.6 | 2990 |
| 1717619220 | 142.28 | -1.2 | -0.84 | 143.63999 | 144.5 | 142.28 | 3244 |
| 1717532820 | 143.47998 | -0.68 | -0.47 | 143.08 | 144.3 | 141.88 | 5170 |
| 1717446420 | 144.16 | -4.32 | -2.91 | 148.62 | 150.08 | 143.84 | 5184 |
| 1717187220 | 148.47998 | 2.58 | 1.77 | 145.88 | 148.47998 | 145.88 | 3479 |
| 1717100820 | 145.9 | 0.74 | 0.51 | 145.63999 | 146.12 | 144.58 | 1421 |
| 1717014420 | 145.16 | -1.48 | -1.01 | 146.69999 | 147.13999 | 144.76 | 3742 |
| 1716928020 | 146.63999 | 0.5 | 0.34 | 146.38 | 146.63999 | 145.4 | 3856 |
| 1716841560 | 146.13999 | 0.78 | 0.54 | 145.52 | 146.5 | 145.41999 | 3839 |
| 1716582420 | 145.36 | 0.48 | 0.33 | 145.58 | 146.32 | 144.72 | 2872 |
| 1716496020 | 144.88 | -0.38 | -0.26 | 144.69999 | 146.3 | 144.69999 | 4366 |
| 1716409620 | 145.26 | -2 | -1.36 | 147.38 | 147.96 | 144.84 | 4465 |
| 1716323160 | 147.26 | -1.48 | -1.00 | 148.62 | 149 | 147.19999 | 2890 |
| 1716236760 | 148.74 | -0.96 | -0.64 | 150.08 | 150.19999 | 148.74 | 2277 |
| 1715977620 | 149.69999 | 1.28 | 0.86 | 148.94 | 149.86 | 148.19999 | 3798 |
| 1715891220 | 148.41999 | -1.1 | -0.74 | 148.9 | 149.6 | 147.8 | 8261 |
| 1715804820 | 149.52 | -1.64 | -1.08 | 152.44 | 152.52 | 147.86 | 5184 |
| 1715718420 | 151.16 | -1.36 | -0.89 | 153.13999 | 153.46 | 150.6 | 4244 |
| 1715631960 | 152.52 | -1.1 | -0.72 | 154.22 | 154.68 | 151.44 | 4706 |
| 1715372820 | 153.62 | 1.04 | 0.68 | 154.41999 | 154.97998 | 153 | 4151 |
| 1715286420 | 152.58 | 0.96 | 0.63 | 151.91999 | 152.58 | 151.3 | 543 |
| 1715200020 | 151.62 | 0.32 | 0.21 | 151.08 | 151.8 | 150.41999 | 9270 |
| 1715113620 | 151.3 | 0.64 | 0.42 | 151.28 | 151.68 | 150.24 | 4701 |
| 1715027220 | 150.66 | 2.2 | 1.48 | 149.68 | 152.24 | 148.96 | 4073 |
| 1714768020 | 148.46 | -1.94 | -1.29 | 150.8 | 150.8 | 146 | 10890 |
| 1714681560 | 150.4 | -0.42 | -0.28 | 150 | 151.22 | 149.12 | 4767 |
| 1714508820 | 150.82 | -4.3 | -2.77 | 155.4 | 155.5 | 150.82 | 4096 |
| 1714422420 | 155.12 | 0.08 | 0.05 | 154.88 | 155.78 | 153.96 | 5519 |
| 1714163220 | 155.04 | 0.96 | 0.62 | 154.06 | 155.4 | 151.13999 | 9546 |
| 1714076820 | 154.08 | 1.18 | 0.77 | 152.06 | 154.32 | 152.02 | 4799 |
| 1713990420 | 152.9 | 1.4 | 0.92 | 152.3 | 152.9 | 151.13999 | 3137 |
| 1713903960 | 151.5 | -0.5 | -0.33 | 152.41999 | 152.47998 | 150.18 | 4041 |
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
