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 | -9.9 | -6.09981515712 | 162.3 | 164.2 | 146.3 | 1503258 | 151.93393131 | DE |
| 4 | 2.1 | 1.39720558882 | 150.3 | 167.5 | 138.7 | 1790446 | 151.62471935 | DE |
| 12 | -2.6 | -1.67741935484 | 155 | 167.9 | 127.1 | 1979092 | 147.66651267 | DE |
| 26 | -42.1 | -21.6452442159 | 194.5 | 196.7 | 127.1 | 1636339 | 156.68299081 | DE |
| 52 | -199.6 | -56.7045454545 | 352 | 396.2 | 127.1 | 1585171 | 206.50669838 | DE |
| 156 | -1710.6 | -91.8196457327 | 1863 | 2119 | 86.04 | 1411007 | 302.61288751 | DE |
| 260 | -19567.6 | -99.2271805274 | 19720 | 20880 | 86.04 | 4025110 | 1309.01825418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 152.4 | 5.9 | 4.03 | 147.8 | 153.3 | 146.9 | 1807719 |
| 1721406600 | 146.5 | -6.3 | -4.12 | 151.69999 | 151.69999 | 146.3 | 1504837 |
| 1721320200 | 152.8 | 3.3 | 2.21 | 150.9 | 154.3 | 148.1 | 984986 |
| 1721233800 | 149.5 | -2.6 | -1.71 | 155 | 156.3 | 149.5 | 1589241 |
| 1721147400 | 152.1 | -6.8 | -4.28 | 158.3 | 161 | 151.19999 | 1875257 |
| 1721061000 | 158.9 | -4.1 | -2.52 | 162.3 | 164.19999 | 156.19999 | 1561971 |
| 1720801800 | 163 | 1 | 0.62 | 163 | 167.5 | 160.69999 | 2164286 |
| 1720715400 | 162 | 3.4 | 2.14 | 159.8 | 162.69999 | 154.19999 | 1698203 |
| 1720629000 | 158.6 | -0.9 | -0.56 | 159.5 | 165.8 | 157.9 | 1902145 |
| 1720542600 | 159.5 | 8.4 | 5.56 | 150.19999 | 160 | 150.19999 | 4319252 |
| 1720456200 | 151.1 | 4.1 | 2.79 | 146.5 | 151.1 | 145.8 | 1118348 |
| 1720197000 | 147 | -1.5 | -1.01 | 149 | 153.8 | 144.8 | 1398542 |
| 1720110600 | 148.5 | 3.6 | 2.48 | 146 | 151.3 | 146 | 929647 |
| 1720024200 | 144.9 | 4.4 | 3.13 | 142.19999 | 146.19999 | 142 | 918954 |
| 1719937800 | 140.5 | -3.5 | -2.43 | 143.3 | 143.69999 | 138.69999 | 2139609 |
| 1719851400 | 144 | 0.3 | 0.21 | 143.8 | 151 | 142.6 | 1617663 |
| 1719592200 | 143.69999 | 1.7 | 1.20 | 142.8 | 148.8 | 142 | 1858025 |
| 1719505800 | 142 | -8.7 | -5.77 | 150.8 | 151.3 | 139.9 | 3237207 |
| 1719419400 | 150.69999 | -4.1 | -2.65 | 158 | 158 | 147.3 | 1970941 |
| 1719333000 | 154.8 | 0.8 | 0.52 | 154 | 155.6 | 150 | 1201438 |
| 1719246600 | 154 | 2.8 | 1.85 | 150.3 | 157.4 | 149 | 1818360 |
| 1718987400 | 151.19999 | -1.2 | -0.79 | 153.4 | 156 | 143.6 | 8453195 |
| 1718901000 | 152.4 | 9 | 6.28 | 143.4 | 154.4 | 143.4 | 2142026 |
| 1718814600 | 143.4 | -1.2 | -0.83 | 143.69999 | 145.5 | 142.1 | 1225269 |
| 1718728200 | 144.6 | 3.3 | 2.34 | 142.6 | 146.8 | 140.1 | 1694937 |
| 1718641800 | 141.3 | -5.2 | -3.55 | 145.4 | 146.4 | 137.5 | 2627992 |
| 1718382600 | 146.5 | -3.5 | -2.33 | 146.8 | 151.9 | 143.4 | 1321709 |
| 1718296200 | 150 | -1.8 | -1.19 | 151.19999 | 151.19999 | 147 | 1318677 |
| 1718209800 | 151.8 | -0.9 | -0.59 | 154.5 | 155.9 | 149.3 | 1325313 |
| 1718123400 | 152.69999 | -3.6 | -2.30 | 157.8 | 161 | 150 | 1424503 |
| 1718037000 | 156.3 | -7.7 | -4.70 | 163.19999 | 163.69999 | 156.3 | 1564638 |
| 1717777800 | 164 | 1.1 | 0.68 | 164.19999 | 166.5 | 157.6 | 2153025 |
| 1717691400 | 162.9 | 5.9 | 3.76 | 157.8 | 167.9 | 156.19999 | 6057210 |
| 1717605000 | 157 | 10.3 | 7.02 | 148.4 | 158.4 | 148.1 | 3192073 |
| 1717518600 | 146.69999 | -2.1 | -1.41 | 148.5 | 149.9 | 146.69999 | 1294216 |
| 1717432200 | 148.8 | 3.6 | 2.48 | 147.19999 | 154.69999 | 146.1 | 2386978 |
| 1717173000 | 145.19999 | 6.6 | 4.76 | 139.5 | 149.9 | 139.5 | 4135201 |
| 1717086600 | 138.6 | 6 | 4.52 | 127.1 | 139.4 | 127.1 | 1638289 |
| 1717000200 | 132.6 | -2.3 | -1.70 | 134.5 | 134.5 | 127.1 | 2473314 |
| 1716913800 | 134.9 | -0.1 | -0.07 | 135.9 | 137.9 | 134.1 | 1346122 |
| 1716568200 | 135 | -0.9 | -0.66 | 133.3 | 136 | 131.1 | 2463416 |
| 1716481800 | 135.9 | -0.3 | -0.22 | 136 | 137.69999 | 135.1 | 726178 |
| 1716395400 | 136.19999 | -0.6 | -0.44 | 135.8 | 137.3 | 134.6 | 2419527 |
| 1716309000 | 136.8 | -3.5 | -2.49 | 139.3 | 139.8 | 135.5 | 1297800 |
| 1716222600 | 140.3 | -0.9 | -0.64 | 143.6 | 146.69999 | 140.19999 | 1247415 |
| 1715963400 | 141.19999 | -1.4 | -0.98 | 141.69999 | 143 | 138.6 | 966547 |
| 1715877000 | 142.6 | -1.7 | -1.18 | 146.6 | 147.8 | 139.6 | 1186775 |
| 1715790600 | 144.3 | 0.2 | 0.14 | 144.5 | 147.5 | 140.4 | 1305186 |
| 1715704200 | 144.1 | 3 | 2.13 | 141.3 | 145.69999 | 141.1 | 1602946 |
| 1715617800 | 141.1 | 3.5 | 2.54 | 139 | 142.69999 | 135.8 | 1212344 |
| 1715358600 | 137.6 | 1.6 | 1.18 | 136 | 138.1 | 134.1 | 1173863 |
| 1715272200 | 136 | -0.1 | -0.07 | 137.4 | 137.6 | 134.3 | 749714 |
| 1715185800 | 136.1 | -0.5 | -0.37 | 135.3 | 138.6 | 133.5 | 1550633 |
| 1715099400 | 136.6 | -2.3 | -1.66 | 140.69999 | 142.8 | 136.6 | 1612129 |
| 1714753800 | 138.9 | 5.7 | 4.28 | 133 | 153 | 133 | 2234577 |
| 1714667400 | 133.19999 | -5 | -3.62 | 141.5 | 142.5 | 133.19999 | 3215882 |
| 1714581000 | 138.19999 | -10 | -6.75 | 128 | 143.5 | 128 | 2854602 |
| 1714494600 | 148.19999 | -7.8 | -5.00 | 157.4 | 157.69999 | 148.19999 | 2445842 |
| 1714408200 | 156 | 4.1 | 2.70 | 155 | 158.8 | 154 | 938340 |
| 1714149000 | 151.9 | 0.7 | 0.46 | 155 | 162.3 | 151.5 | 1748457 |
| 1714062600 | 151.19999 | -3 | -1.95 | 152.5 | 155.19999 | 149.6 | 855687 |
| 1713976200 | 154.19999 | -2.8 | -1.78 | 158.5 | 159.6 | 153.8 | 1704718 |
| 1713889800 | 157 | 2 | 1.29 | 155.1 | 157.1 | 153.6 | 768892 |
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
