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 | 1.32 | 0.95652173913 | 138 | 141.58 | 133.84 | 138 | 138.09779658 | DE |
| 4 | 13.58 | 10.8000636233 | 125.74 | 141.58 | 125.74 | 91 | 135.12557465 | DE |
| 12 | -9.98 | -6.68452779638 | 149.3 | 151.94 | 121.32 | 106 | 134.49262834 | DE |
| 26 | -42.48 | -23.3663366337 | 181.8 | 185.52 | 121.32 | 103 | 144.48498733 | DE |
| 52 | -0.93 | -0.663101604278 | 140.25 | 187.82 | 121.32 | 137 | 154.46607834 | DE |
| 156 | -18.53 | -11.7389927146 | 157.85 | 187.82 | 121.32 | 141 | 153.56577366 | DE |
| 260 | -18.53 | -11.7389927146 | 157.85 | 187.82 | 121.32 | 141 | 153.56577366 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729023960 | 140.3 | 0.66 | 0.47 | 141.58 | 141.58 | 137.02 | 165 |
| 1728937620 | 139.63999 | -0.36 | -0.26 | 137.88 | 139.91999 | 137.88 | 36 |
| 1728678360 | 140 | 0.82 | 0.59 | 136.91999 | 140 | 136.91999 | 97 |
| 1728591960 | 139.18 | 3.58 | 2.64 | 139.97998 | 139.97998 | 139.18 | 38 |
| 1728505560 | 135.6 | -2.16 | -1.57 | 135.97998 | 135.97998 | 133.84 | 49 |
| 1728419160 | 137.76 | -1.28 | -0.92 | 138 | 138.46 | 135.94 | 470 |
| 1728332760 | 139.04 | 0.94 | 0.68 | 138.69999 | 139.04 | 138.19999 | 92 |
| 1728073560 | 138.1 | 0.92 | 0.67 | 138.36 | 138.36 | 138.1 | 8 |
| 1727987220 | 137.18 | 0.98 | 0.72 | 137.18 | 137.18 | 137.18 | 8 |
| 1727900820 | 136.19999 | -1.98 | -1.43 | 138.58 | 138.58 | 136.19999 | 24 |
| 1727814420 | 138.18 | 4.08 | 3.04 | 133.96 | 138.28 | 133.96 | 123 |
| 1727728020 | 134.1 | -1.28 | -0.95 | 133.41999 | 135.47998 | 133.41999 | 47 |
| 1727468760 | 135.38 | 0.72 | 0.53 | 135.8 | 135.8 | 135.38 | 18 |
| 1727382360 | 134.66 | 0.16 | 0.12 | 135.69999 | 135.69999 | 134.66 | 19 |
| 1727295960 | 134.5 | -0.5 | -0.37 | 135.12 | 135.56 | 133.36 | 81 |
| 1727209560 | 135 | 3.2 | 2.43 | 131.19999 | 135 | 131.19999 | 137 |
| 1727123160 | 131.8 | 0.96 | 0.73 | 132.24 | 132.78 | 130.82 | 105 |
| 1726864020 | 130.84 | -0.64 | -0.49 | 134.36 | 134.41999 | 130.84 | 262 |
| 1726777560 | 131.47998 | 2.38 | 1.84 | 131.47998 | 131.47998 | 131.47998 | 8 |
| 1726691220 | 129.1 | 0.02 | 0.02 | 128.9 | 129.1 | 127.9 | 107 |
| 1726604760 | 129.08 | 0.54 | 0.42 | 125.74 | 129.26 | 125.74 | 97 |
| 1726518420 | 128.54 | -1.2 | -0.92 | 128.22 | 129.36 | 128.22 | 348 |
| 1726259160 | 129.74 | 3.48 | 2.76 | 128.02 | 129.74 | 127.86 | 50 |
| 1726172760 | 126.26 | 1.14 | 0.91 | 126.26 | 126.26 | 126.26 | 16 |
| 1726086360 | 125.12 | -2.14 | -1.68 | 126.78 | 126.78 | 121.32 | 27 |
| 1725999960 | 127.26 | -1.14 | -0.89 | 127.26 | 127.26 | 127.26 | 8 |
| 1725913620 | 128.4 | 3.4 | 2.72 | 127.56 | 129.06 | 126.72 | 496 |
| 1725654360 | 125 | -0.18 | -0.14 | 125.16 | 125.16 | 125 | 65 |
| 1725567960 | 125.18 | -3.26 | -2.54 | 125.52 | 125.88 | 125.18 | 56 |
| 1725481560 | 128.44 | -3.62 | -2.74 | 129.84 | 129.84 | 128.44 | 18 |
| 1725395160 | 132.06 | -6.24 | -4.51 | 131.63999 | 132.06 | 131.63999 | 40 |
| 1725308760 | 138.3 | 1.8 | 1.32 | 138.18 | 138.3 | 138.18 | 23 |
| 1725049560 | 136.5 | 1.34 | 0.99 | 136.54 | 136.54 | 136.47998 | 21 |
| 1724963160 | 135.16 | 0.96 | 0.72 | 135.16 | 135.16 | 135.16 | 7 |
| 1724876760 | 134.19999 | 0.52 | 0.39 | 134.19999 | 134.19999 | 134.19999 | 1 |
| 1724790420 | 133.68 | -1.32 | -0.98 | 133.69999 | 133.8 | 133.68 | 33 |
| 1724704020 | 135 | 2.66 | 2.01 | 135 | 135.04 | 134.74 | 33 |
| 1724444820 | 132.34 | 0.98 | 0.75 | 132.66 | 133.24 | 131.44 | 34 |
| 1724358360 | 131.36 | 0 | 0.00 | 131.36 | 131.36 | 131.36 | 0 |
| 1724271960 | 131.36 | 2.34 | 1.81 | 130.22 | 131.36 | 130.16 | 37 |
| 1724185560 | 129.02 | -1.08 | -0.83 | 130.96 | 130.96 | 129.02 | 76 |
| 1724099220 | 130.1 | -2.2 | -1.66 | 130.41999 | 133.06 | 130.1 | 101 |
| 1723840020 | 132.3 | -0.4 | -0.30 | 132.84 | 132.84 | 132.3 | 107 |
| 1723753620 | 132.69999 | 5.02 | 3.93 | 130.76 | 133.5 | 129.32 | 1065 |
| 1723667160 | 127.68 | -0.74 | -0.58 | 127.68 | 127.68 | 127.68 | 1 |
| 1723580760 | 128.41999 | -1.12 | -0.86 | 128.5 | 128.63999 | 128.41999 | 52 |
| 1723494360 | 129.54 | -3.24 | -2.44 | 131.88 | 131.96 | 129.41999 | 278 |
| 1723235220 | 132.78 | -2.12 | -1.57 | 132.78 | 132.78 | 132.78 | 4 |
| 1723148820 | 134.9 | 1.06 | 0.79 | 134.06 | 134.9 | 134.06 | 18 |
| 1723062360 | 133.84 | -5.2 | -3.74 | 139.02 | 139.62 | 133.84 | 20 |
| 1722975960 | 139.04 | 1.24 | 0.90 | 137.74 | 139.04 | 137.74 | 106 |
| 1722889620 | 137.8 | -0.7 | -0.51 | 135.66 | 138.16 | 131.62 | 358 |
| 1722630360 | 138.5 | -11.22 | -7.49 | 144.4 | 144.4 | 138 | 136 |
| 1722544020 | 149.72 | -1.44 | -0.95 | 149.8 | 151.68 | 149.72 | 3 |
| 1722457560 | 151.16 | 3.76 | 2.55 | 148.5 | 151.16 | 148.5 | 43 |
| 1722371160 | 147.4 | 0 | 0.00 | 147.4 | 147.4 | 147.4 | 0 |
| 1722284760 | 147.4 | -0.62 | -0.42 | 147.94 | 149.88 | 146.88 | 39 |
| 1722025620 | 148.02 | 3.88 | 2.69 | 148.02 | 148.02 | 148.02 | 50 |
| 1721939160 | 144.13999 | 0.18 | 0.13 | 142.04 | 144.13999 | 142.04 | 172 |
| 1721852820 | 143.96 | -3.88 | -2.62 | 147.47998 | 147.47998 | 143.96 | 33 |
| 1721766420 | 147.84 | -2.22 | -1.48 | 149.3 | 151.94 | 147.84 | 346 |
| 1721677800 | 150.06 | 0.58 | 0.39 | 150.44 | 150.44 | 148.88 | 73 |
| 1721420760 | 149.47998 | -1.58 | -1.05 | 151.1 | 151.1 | 149.02 | 49 |
| 1721334360 | 151.06 | -0.02 | -0.01 | 150 | 153.44 | 150 | 53 |
| 1721248020 | 151.08 | -1.8 | -1.18 | 153.12 | 153.12 | 151.08 | 67 |
| 1721161560 | 152.88 | 1.26 | 0.83 | 152.4 | 152.88 | 152.38 | 146 |
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
