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 | -2.54999 | -1.70056030014 | 149.94999 | 151.6 | 143.4 | 72 | 148.34052925 | DE |
| 4 | -7.9 | -5.08692852543 | 155.3 | 157.15 | 143.4 | 54 | 150.97252632 | DE |
| 12 | 5.9 | 4.16961130742 | 141.5 | 157.15 | 136.5 | 108 | 144.3246383 | DE |
| 26 | 15.45001 | 11.7089891405 | 131.94999 | 157.15 | 127.6 | 82 | 141.33616631 | DE |
| 52 | 25.4 | 20.8196721311 | 122 | 157.15 | 113 | 89 | 130.39600813 | DE |
| 156 | 12.4 | 9.18518518519 | 135 | 157.15 | 110 | 87 | 127.50574016 | DE |
| 260 | 12.4 | 9.18518518519 | 135 | 157.15 | 110 | 87 | 127.50574016 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 147.05 | 0.05 | 0.03 | 147.8 | 147.9 | 146.15 | 88 |
| 1734730020 | 147 | 1.85 | 1.27 | 143.75 | 147 | 143.4 | 224 |
| 1734643620 | 145.15 | -5.4 | -3.59 | 145.15 | 145.15 | 145.15 | 10 |
| 1734557220 | 150.55 | 0.2 | 0.13 | 149.4 | 150.55 | 149.4 | 10 |
| 1734470820 | 150.35 | -1 | -0.66 | 151.6 | 151.6 | 150.35 | 36 |
| 1734384420 | 151.35 | -0.1 | -0.07 | 149.94999 | 151.35 | 149.55 | 79 |
| 1734125220 | 151.44999 | 0 | 0.00 | 151.44999 | 151.44999 | 151.44999 | 0 |
| 1734038820 | 151.44999 | 0 | 0.00 | 151.44999 | 151.44999 | 151.44999 | 0 |
| 1733952420 | 151.44999 | 0.45 | 0.30 | 150.65 | 151.44999 | 150.05 | 105 |
| 1733866020 | 151 | -0.15 | -0.10 | 150.55 | 151 | 150.55 | 31 |
| 1733779620 | 151.15 | 0.75 | 0.50 | 150.8 | 151.15 | 150.8 | 4 |
| 1733520420 | 150.4 | 0.05 | 0.03 | 150.75 | 150.75 | 150.4 | 63 |
| 1733434020 | 150.35 | -3.45 | -2.24 | 149.85 | 150.35 | 149.85 | 45 |
| 1733347620 | 153.8 | -0.7 | -0.45 | 153.55 | 153.85 | 153.55 | 78 |
| 1733261220 | 154.5 | -0.55 | -0.35 | 154.5 | 154.5 | 154.5 | 26 |
| 1733174820 | 155.05 | -2.1 | -1.34 | 156.69999 | 156.69999 | 155.05 | 6 |
| 1732915620 | 157.15 | 0 | 0.00 | 157.15 | 157.15 | 157.15 | 0 |
| 1732829220 | 157.15 | 0.6 | 0.38 | 157.15 | 157.15 | 157.15 | 5 |
| 1732742820 | 156.55 | 2.45 | 1.59 | 156.55 | 156.55 | 156.55 | 8 |
| 1732656420 | 154.1 | 0.1 | 0.06 | 154.1 | 154.1 | 154.1 | 1 |
| 1732570020 | 154 | -0.7 | -0.45 | 155.3 | 155.6 | 154 | 179 |
| 1732310820 | 154.69999 | 3.5 | 2.31 | 154.69999 | 154.69999 | 154.69999 | 4 |
| 1732224420 | 151.19999 | 1.55 | 1.04 | 149.69999 | 151.19999 | 149.25 | 147 |
| 1732138020 | 149.65 | 0 | 0.00 | 149.65 | 149.65 | 149.65 | 0 |
| 1732051620 | 149.65 | 0.55 | 0.37 | 149.65 | 149.65 | 149.65 | 54 |
| 1731965220 | 149.1 | -1.15 | -0.77 | 149.15 | 149.15 | 149.1 | 72 |
| 1731705960 | 150.25 | 0.25 | 0.17 | 148.55 | 150.25 | 147.8 | 61 |
| 1731619560 | 150 | -3.2 | -2.09 | 153.9 | 153.9 | 150 | 48 |
| 1731533160 | 153.19999 | 2.7 | 1.79 | 151.8 | 153.19999 | 151.8 | 83 |
| 1731446820 | 150.5 | 0.35 | 0.23 | 150.1 | 150.5 | 150.1 | 21 |
| 1731360420 | 150.15 | 1.75 | 1.18 | 149.44999 | 150.4 | 149.44999 | 262 |
| 1731101220 | 148.4 | 6.85 | 4.84 | 143.65 | 149.1 | 143.65 | 133 |
| 1731014760 | 141.55 | -1.25 | -0.88 | 143.3 | 143.4 | 141.55 | 8 |
| 1730928360 | 142.8 | 1.8 | 1.28 | 148.05 | 148.94999 | 141.44999 | 307 |
| 1730841960 | 141 | 2.1 | 1.51 | 140.19999 | 141 | 140.19999 | 203 |
| 1730755560 | 138.9 | 0.1 | 0.07 | 136.5 | 138.9 | 136.5 | 82 |
| 1730496360 | 138.8 | -2.7 | -1.91 | 139.19999 | 140.19999 | 138.8 | 61 |
| 1730409960 | 141.5 | 2 | 1.43 | 138.19999 | 141.75 | 138.19999 | 96 |
| 1730323560 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 0 |
| 1730237160 | 139.5 | -2.2 | -1.55 | 141.3 | 141.3 | 139.5 | 80 |
| 1730150760 | 141.69999 | -1.65 | -1.15 | 141.94999 | 142 | 141.69999 | 169 |
| 1729888020 | 143.35 | -1.7 | -1.17 | 143.85 | 144.15 | 143.35 | 35 |
| 1729801560 | 145.05 | 0.85 | 0.59 | 144.6 | 145.05 | 144.6 | 42 |
| 1729715160 | 144.19999 | 2.75 | 1.94 | 142.6 | 144.4 | 142.4 | 138 |
| 1729628760 | 141.44999 | 0 | 0.00 | 141.44999 | 141.44999 | 141.44999 | 0 |
| 1729542360 | 141.44999 | -0.15 | -0.11 | 142.1 | 143.8 | 141.44999 | 316 |
| 1729283160 | 141.6 | 0 | 0.00 | 140.9 | 141.6 | 140.9 | 290 |
| 1729196760 | 141.6 | -0.6 | -0.42 | 142.3 | 142.3 | 141.6 | 50 |
| 1729110360 | 142.19999 | 1.05 | 0.74 | 139.8 | 142.19999 | 138.5 | 497 |
| 1729023960 | 141.15 | -0.4 | -0.28 | 140.1 | 141.15 | 139 | 202 |
| 1728937620 | 141.55 | 1.25 | 0.89 | 140.55 | 141.55 | 139.44999 | 127 |
| 1728678360 | 140.3 | 0.5 | 0.36 | 140.1 | 140.5 | 139.25 | 184 |
| 1728591960 | 139.8 | 0 | 0.00 | 139.8 | 139.8 | 139.8 | 0 |
| 1728505560 | 139.8 | 0.55 | 0.39 | 139.8 | 139.8 | 138.94999 | 280 |
| 1728419160 | 139.25 | 0.15 | 0.11 | 139.35 | 139.6 | 139.25 | 55 |
| 1728332760 | 139.1 | -1.45 | -1.03 | 140.9 | 140.9 | 139.1 | 52 |
| 1728073560 | 140.55 | -0.6 | -0.43 | 142.5 | 143.5 | 140 | 401 |
| 1727987220 | 141.15 | -0.85 | -0.60 | 141.15 | 141.15 | 141.15 | 4 |
| 1727900820 | 142 | -2 | -1.39 | 142.4 | 142.4 | 141.6 | 57 |
| 1727814420 | 144 | 0.7 | 0.49 | 142.94999 | 144 | 142.35 | 71 |
| 1727728020 | 143.3 | 1.1 | 0.77 | 141.5 | 143.3 | 141.1 | 106 |
| 1727468760 | 142.19999 | -1.3 | -0.91 | 142 | 142.19999 | 142 | 26 |
| 1727382360 | 143.5 | -2.2 | -1.51 | 145.19999 | 145.19999 | 143.1 | 32 |
| 1727295960 | 145.69999 | -0.05 | -0.03 | 145.69999 | 145.69999 | 145.69999 | 8 |
| 1727209560 | 145.75 | -1.65 | -1.12 | 146.85 | 146.85 | 145.75 | 9 |
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
