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 | -1.2 | -0.817438692098 | 146.8 | 149.4 | 144.8 | 990232 | 147.87412476 | DE |
| 4 | 4 | 2.82485875706 | 141.6 | 151.6 | 138 | 1226743 | 144.25954778 | DE |
| 12 | 4.2 | 2.9702970297 | 141.4 | 151.6 | 138 | 1660555 | 143.07294096 | DE |
| 26 | -2 | -1.35501355014 | 147.6 | 156.4 | 138 | 1655773 | 146.14300205 | DE |
| 52 | -4.6 | -3.06258322237 | 150.2 | 159.4 | 119.4 | 1380633 | 143.52203817 | DE |
| 156 | -51.8 | -26.2411347518 | 197.4 | 209.5 | 119.4 | 1190245 | 158.31918229 | DE |
| 260 | 8.1 | 5.89090909091 | 137.5 | 209.5 | 98.8 | 1114198 | 160.95679217 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 145.6 | -3.8 | -2.54 | 147.4 | 148.19999 | 145.6 | 2410922 |
| 1721925000 | 149.4 | 1.6 | 1.08 | 146.8 | 149.4 | 146 | 803158 |
| 1721838600 | 147.8 | -1.2 | -0.81 | 147.19999 | 148.8 | 147.19999 | 1001982 |
| 1721752200 | 149 | 1.8 | 1.22 | 147.19999 | 149.19999 | 145.8 | 1113395 |
| 1721665800 | 147.19999 | 1.2 | 0.82 | 146.6 | 147.6 | 144.8 | 1170503 |
| 1721406600 | 146 | -2 | -1.35 | 146.8 | 146.8 | 145 | 862123 |
| 1721320200 | 148 | -1 | -0.67 | 150.4 | 150.4 | 148 | 1353918 |
| 1721233800 | 149 | -0.4 | -0.27 | 150.8 | 151.6 | 148.8 | 1965636 |
| 1721147400 | 149.4 | 3.4 | 2.33 | 146.6 | 149.8 | 145.4 | 1491625 |
| 1721061000 | 146 | 0.2 | 0.14 | 144.19999 | 146.6 | 144.19999 | 1037358 |
| 1720801800 | 145.8 | 1.4 | 0.97 | 144 | 146 | 141.19999 | 1535874 |
| 1720715400 | 144.4 | 4 | 2.85 | 141.6 | 144.4 | 140.4 | 1414682 |
| 1720629000 | 140.4 | 0 | 0.00 | 140.4 | 142.4 | 140 | 1965498 |
| 1720542600 | 140.4 | 0 | 0.00 | 140.6 | 141.6 | 140 | 583722 |
| 1720456200 | 140.4 | 1 | 0.72 | 139.4 | 140.8 | 139.4 | 704120 |
| 1720197000 | 139.4 | 0.6 | 0.43 | 139.19999 | 140.19999 | 138.19999 | 877481 |
| 1720110600 | 138.8 | -0.2 | -0.14 | 138.19999 | 140.6 | 138 | 744706 |
| 1720024200 | 139 | -1 | -0.71 | 138.6 | 139.8 | 138.4 | 1302850 |
| 1719937800 | 140 | -1 | -0.71 | 139.6 | 140.4 | 139 | 994611 |
| 1719851400 | 141 | 0.2 | 0.14 | 140.19999 | 141.19999 | 139.19999 | 767596 |
| 1719592200 | 140.8 | 0 | 0.00 | 141.6 | 141.6 | 140.19999 | 2844015 |
| 1719505800 | 140.8 | 0 | 0.00 | 140.6 | 141.6 | 140.19999 | 569166 |
| 1719419400 | 140.8 | -1.4 | -0.98 | 142.19999 | 142.4 | 140.8 | 1491004 |
| 1719333000 | 142.19999 | -1.8 | -1.25 | 142.8 | 142.8 | 141.4 | 1205098 |
| 1719246600 | 144 | 1.2 | 0.84 | 142.8 | 144 | 142.8 | 2086586 |
| 1718987400 | 142.8 | 2.4 | 1.71 | 141 | 142.8 | 139.8 | 2944814 |
| 1718901000 | 140.4 | 1.2 | 0.86 | 140.8 | 141 | 139 | 2543723 |
| 1718814600 | 139.19999 | -0.8 | -0.57 | 140 | 140.6 | 139 | 2182575 |
| 1718728200 | 140 | 0 | 0.00 | 140.19999 | 140.6 | 139.6 | 1277185 |
| 1718641800 | 140 | -0.8 | -0.57 | 141.4 | 141.4 | 140 | 1335622 |
| 1718382600 | 140.8 | -0.8 | -0.56 | 142.4 | 142.4 | 140.4 | 860307 |
| 1718296200 | 141.6 | -1 | -0.70 | 142.8 | 142.8 | 141 | 820634 |
| 1718209800 | 142.6 | 1.4 | 0.99 | 142.8 | 143 | 140.6 | 918641 |
| 1718123400 | 141.19999 | 0.2 | 0.14 | 142 | 142.6 | 141 | 1735912 |
| 1718037000 | 141 | -1.8 | -1.26 | 143.19999 | 143.19999 | 141 | 1490219 |
| 1717777800 | 142.8 | -1.2 | -0.83 | 143.19999 | 143.8 | 142.6 | 1409183 |
| 1717691400 | 144 | 1 | 0.70 | 143.4 | 145 | 142.4 | 1942064 |
| 1717605000 | 143 | 2.4 | 1.71 | 141.19999 | 143 | 140 | 2017030 |
| 1717518600 | 140.6 | -0.6 | -0.42 | 140.19999 | 141.4 | 140 | 1497248 |
| 1717432200 | 141.19999 | -0.4 | -0.28 | 140.6 | 144 | 140.6 | 386172 |
| 1717173000 | 141.6 | 0.2 | 0.14 | 141 | 142.19999 | 140.4 | 1163009 |
| 1717086600 | 141.4 | 0.8 | 0.57 | 139.6 | 141.6 | 139.6 | 1548577 |
| 1717000200 | 140.6 | 0.2 | 0.14 | 139.19999 | 142.8 | 139.19999 | 3818787 |
| 1716913800 | 140.4 | 0.2 | 0.14 | 139.8 | 143 | 139.8 | 2410063 |
| 1716568200 | 140.19999 | -1 | -0.71 | 139 | 141.6 | 139 | 1163577 |
| 1716481800 | 141.19999 | -1.6 | -1.12 | 142.8 | 143.19999 | 141 | 3217991 |
| 1716395400 | 142.8 | 0.4 | 0.28 | 140 | 143.4 | 140 | 2011325 |
| 1716309000 | 142.4 | 0.2 | 0.14 | 145 | 145 | 141 | 2846728 |
| 1716222600 | 142.19999 | 0.6 | 0.42 | 141.19999 | 144.4 | 141.19999 | 2090529 |
| 1715963400 | 141.6 | -1.2 | -0.84 | 141.19999 | 142.4 | 141.19999 | 1016587 |
| 1715877000 | 142.8 | -1 | -0.70 | 144 | 144 | 142.19999 | 1634273 |
| 1715790600 | 143.8 | 0.4 | 0.28 | 143 | 144.4 | 142.4 | 1572631 |
| 1715704200 | 143.4 | -0.8 | -0.55 | 143 | 145 | 141.8 | 1339345 |
| 1715617800 | 144.19999 | 1 | 0.70 | 143 | 146.19999 | 141.8 | 1561825 |
| 1715358600 | 143.19999 | 1.6 | 1.13 | 142 | 144 | 141 | 1750332 |
| 1715272200 | 141.6 | -5 | -3.41 | 144.6 | 145.6 | 140.4 | 2104704 |
| 1715185800 | 146.6 | -1.4 | -0.95 | 148.8 | 149 | 146 | 6369301 |
| 1715099400 | 148 | 0.8 | 0.54 | 145 | 149.4 | 145 | 2826951 |
| 1714753800 | 147.19999 | 4.4 | 3.08 | 141.4 | 147.6 | 141.4 | 2617622 |
| 1714667400 | 142.8 | 0.6 | 0.42 | 140 | 143.8 | 140 | 1431872 |
| 1714581000 | 142.19999 | 0.6 | 0.42 | 141 | 142.6 | 140 | 1707314 |
| 1714494600 | 141.6 | -1 | -0.70 | 140.8 | 142.6 | 140.8 | 911140 |
| 1714408200 | 142.6 | 1 | 0.71 | 142 | 144.4 | 139.8 | 1107230 |
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
