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 | 0.1 | 0.0693000693001 | 144.3 | 144.4 | 142.2 | 11919 | 143.87813166 | DE |
| 4 | 0 | 0 | 144.4 | 144.4 | 138.6 | 68288 | 142.64454552 | DE |
| 12 | 29.2 | 25.3472222222 | 115.2 | 144.4 | 114.2 | 40719 | 134.30075065 | DE |
| 26 | 38 | 35.7142857143 | 106.4 | 144.4 | 106.4 | 97262 | 120.27878816 | DE |
| 52 | 25.5 | 21.4465937763 | 118.9 | 144.4 | 100.2 | 79497 | 116.16893358 | DE |
| 156 | 66.4 | 85.1282051282 | 78 | 144.4 | 61.445 | 48144 | 100.30081455 | DE |
| 260 | 97.19 | 205.867400974 | 47.21 | 144.4 | 40.475 | 40033 | 88.02370031 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 144.4 | 1.4 | 0.98 | 144.4 | 144.4 | 144.4 | 16520 |
| 1720801800 | 143 | 0.8 | 0.56 | 143 | 143 | 143 | 6441 |
| 1720715400 | 142.19999 | -2.1 | -1.46 | 142.19999 | 142.19999 | 142.19999 | 8771 |
| 1720629000 | 144.3 | 0 | 0.00 | 144.3 | 144.3 | 144.3 | 19715 |
| 1720542600 | 144.3 | 0 | 0.00 | 144.3 | 144.3 | 144.3 | 8146 |
| 1720456200 | 144.3 | 0 | 0.00 | 144.3 | 144.3 | 144.3 | 8296 |
| 1720197000 | 144.3 | 0 | 0.00 | 144.3 | 144.3 | 144.3 | 11772 |
| 1720110600 | 144.3 | 0 | 0.00 | 144.3 | 144.3 | 144.3 | 0 |
| 1720024200 | 144.3 | 1.3 | 0.91 | 144.3 | 144.3 | 144.3 | 47914 |
| 1719937800 | 143 | 0.1 | 0.07 | 143 | 143 | 143 | 694765 |
| 1719851400 | 142.9 | 0.7 | 0.49 | 142.9 | 142.9 | 142.9 | 11166 |
| 1719592200 | 142.19999 | 1.6 | 1.14 | 142.19999 | 142.19999 | 142.19999 | 19749 |
| 1719505800 | 140.6 | 0.2 | 0.14 | 140.6 | 140.6 | 140.6 | 13676 |
| 1719419400 | 140.4 | 1.8 | 1.30 | 140.4 | 140.4 | 140.4 | 15959 |
| 1719333000 | 138.6 | -2.2 | -1.56 | 138.6 | 138.6 | 138.6 | 8442 |
| 1719246600 | 140.8 | -2.9 | -2.02 | 140.8 | 140.8 | 140.8 | 253031 |
| 1718987400 | 143.69999 | -0.6 | -0.42 | 143.69999 | 143.69999 | 143.69999 | 11281 |
| 1718901000 | 144.3 | -1.1 | -0.76 | 144.3 | 144.3 | 144.3 | 34482 |
| 1718814600 | 145.4 | 1 | 0.69 | 145.4 | 145.4 | 145.4 | 0 |
| 1718728200 | 144.4 | 5.6 | 4.03 | 144.4 | 144.4 | 144.4 | 39066 |
| 1718641800 | 138.8 | 1.3 | 0.95 | 138.8 | 138.8 | 138.8 | 11756 |
| 1718382600 | 137.5 | -3.7 | -2.62 | 137.5 | 137.5 | 137.5 | 31047 |
| 1718296200 | 141.19999 | 4.3 | 3.14 | 141.19999 | 141.19999 | 141.19999 | 37147 |
| 1718209800 | 136.9 | 10.5 | 8.31 | 136.9 | 136.9 | 136.9 | 272100 |
| 1718123400 | 126.4 | 0.3 | 0.24 | 126.4 | 126.4 | 126.4 | 10957 |
| 1718037000 | 126.1 | 2.1 | 1.69 | 126.1 | 126.1 | 126.1 | 15951 |
| 1717777800 | 124 | 0.2 | 0.16 | 124 | 124 | 124 | 4594 |
| 1717691400 | 123.8 | 2.1 | 1.73 | 123.8 | 123.8 | 123.8 | 6365 |
| 1717605000 | 121.7 | 2.7 | 2.27 | 121.7 | 121.7 | 121.7 | 7586 |
| 1717518600 | 119 | 1 | 0.85 | 119 | 119 | 119 | 9827 |
| 1717432200 | 118 | 2.9 | 2.52 | 118 | 118 | 118 | 4904 |
| 1717173000 | 115.1 | -6.6 | -5.42 | 115.1 | 115.1 | 115.1 | 6452 |
| 1717086600 | 121.7 | -1.9 | -1.54 | 121.7 | 121.7 | 121.7 | 6487 |
| 1717000200 | 123.6 | -0.4 | -0.32 | 123.6 | 123.6 | 123.6 | 4702 |
| 1716913800 | 124 | 1.4 | 1.14 | 124 | 124.8 | 123 | 4993 |
| 1716568200 | 122.6 | -2.3 | -1.84 | 122.6 | 122.6 | 122.6 | 7074 |
| 1716481800 | 124.9 | 0.7 | 0.56 | 124.9 | 124.9 | 124.9 | 12417 |
| 1716395400 | 124.2 | -0.6 | -0.48 | 124.2 | 124.2 | 124.2 | 12944 |
| 1716309000 | 124.8 | 0.5 | 0.40 | 124.8 | 124.8 | 124.8 | 6343 |
| 1716222600 | 124.3 | 1.2 | 0.97 | 124.3 | 124.3 | 124.3 | 4415 |
| 1715963400 | 123.1 | 1.1 | 0.90 | 123.1 | 123.1 | 123.1 | 6720 |
| 1715877000 | 122 | 0.1 | 0.08 | 122 | 122 | 122 | 7679 |
| 1715790600 | 121.9 | 5.8 | 5.00 | 121.9 | 121.9 | 121.9 | 9676 |
| 1715704200 | 116.1 | 0 | 0.00 | 116.1 | 116.1 | 116.1 | 17552 |
| 1715617800 | 116.1 | 0 | 0.00 | 116.1 | 116.1 | 116.1 | 5947 |
| 1715358600 | 116.1 | -1 | -0.85 | 116.1 | 116.1 | 116.1 | 245792 |
| 1715272200 | 117.1 | -0.4 | -0.34 | 117.1 | 117.1 | 117.1 | 4167 |
| 1715185800 | 117.5 | -1.1 | -0.93 | 117.5 | 117.5 | 117.5 | 174756 |
| 1715099400 | 118.6 | 3 | 2.60 | 118.6 | 118.6 | 118.6 | 41839 |
| 1714753800 | 115.6 | 0.2 | 0.17 | 115.6 | 115.6 | 115.6 | 3319 |
| 1714667400 | 115.4 | 0.4 | 0.35 | 115.4 | 115.4 | 115.4 | 13485 |
| 1714581000 | 115 | 0.6 | 0.52 | 115 | 115 | 115 | 2346 |
| 1714494600 | 114.4 | -1.7 | -1.46 | 114.4 | 114.4 | 114.4 | 4902 |
| 1714408200 | 116.1 | -2.1 | -1.78 | 116.1 | 116.1 | 116.1 | 12718 |
| 1714149000 | 118.2 | 4 | 3.50 | 118.2 | 118.2 | 118.2 | 2458 |
| 1714062600 | 114.2 | -0.3 | -0.26 | 114.2 | 114.2 | 114.2 | 3825 |
| 1713976200 | 114.5 | -0.7 | -0.61 | 114.5 | 114.5 | 114.5 | 9060 |
| 1713889800 | 115.2 | 0.4 | 0.35 | 115.2 | 115.2 | 115.2 | 6790 |
| 1713803400 | 114.8 | -1.1 | -0.95 | 114.8 | 114.8 | 114.8 | 4128 |
| 1713544200 | 115.9 | -2.2 | -1.86 | 115.9 | 115.9 | 115.9 | 5676 |
| 1713457800 | 118.1 | -1.6 | -1.34 | 118.1 | 118.1 | 118.1 | 5619 |
| 1713371400 | 119.7 | -1 | -0.83 | 119.7 | 119.7 | 119.7 | 670174 |
| 1713285000 | 120.7 | -0.5 | -0.41 | 120.7 | 120.7 | 120.7 | 1448375 |
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
