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 | 5.1 | 3.72807017544 | 136.8 | 143.8 | 134.75 | 15415135 | 136.97404793 | DE |
| 4 | 6.85 | 5.07219548315 | 135.05 | 143.8 | 128.95 | 22518480 | 134.3205567 | DE |
| 12 | 11.15 | 8.52772466539 | 130.75 | 148.9 | 126.9 | 30009754 | 136.23902536 | DE |
| 26 | -4.9 | -3.3378746594 | 146.8 | 157.6 | 123.35 | 33711317 | 134.28190068 | DE |
| 52 | 16.8 | 13.4292565947 | 125.1 | 173.65 | 120 | 29771175 | 140.03250974 | DE |
| 156 | 89.2 | 169.259962049 | 52.7 | 173.65 | 45.21 | 29445628 | 103.99223909 | DE |
| 260 | 54.52 | 62.3941405356 | 87.38 | 173.65 | 29.1 | 30110602 | 83.3745784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 141.9 | 1.45 | 1.03 | 140.94999 | 143.8 | 140.94999 | 20636746 |
| 1720110600 | 140.44999 | 2 | 1.44 | 138.69999 | 140.44999 | 138.4 | 9849160 |
| 1720024200 | 138.44999 | 2.35 | 1.73 | 136.65 | 139.25 | 136.65 | 17684774 |
| 1719937800 | 136.1 | -0.65 | -0.48 | 136.05 | 136.8 | 135.1 | 10181755 |
| 1719851400 | 136.75 | 1.85 | 1.37 | 138.19999 | 139.8 | 136.75 | 16322570 |
| 1719592200 | 134.9 | -1.5 | -1.10 | 136.8 | 137.25 | 134.75 | 23037417 |
| 1719505800 | 136.4 | -1.35 | -0.98 | 138.05 | 138.25 | 134.85 | 26597307 |
| 1719419400 | 137.75 | 1.8 | 1.32 | 136.9 | 138.4 | 136.1 | 18316762 |
| 1719333000 | 135.94999 | -1.25 | -0.91 | 138.25 | 139.8 | 135.75 | 14898802 |
| 1719246600 | 137.19999 | 0.55 | 0.40 | 136.5 | 138 | 136.19999 | 13096657 |
| 1718987400 | 136.65 | 0.7 | 0.51 | 136.15 | 138.19999 | 135.8 | 47699159 |
| 1718901000 | 135.94999 | 1.6 | 1.19 | 134.85 | 137.05 | 134.05 | 20339855 |
| 1718814600 | 134.35 | 1.55 | 1.17 | 132.75 | 135.35 | 132.35 | 28471785 |
| 1718728200 | 132.8 | 1.4 | 1.07 | 131.9 | 133.4 | 131.8 | 18966470 |
| 1718641800 | 131.4 | -0.6 | -0.45 | 132.6 | 132.6 | 130.9 | 17244701 |
| 1718382600 | 132 | 1.85 | 1.42 | 130.35 | 132.19999 | 128.94999 | 30138355 |
| 1718296200 | 130.15 | -1.95 | -1.48 | 131.6 | 132.6 | 130.15 | 68398553 |
| 1718209800 | 132.1 | -0.25 | -0.19 | 132.85 | 133.44999 | 131.6 | 15394717 |
| 1718123400 | 132.35 | -1.45 | -1.08 | 134.1 | 135.35 | 131.25 | 17339526 |
| 1718037000 | 133.8 | 0.35 | 0.26 | 132.15 | 134.44999 | 131.5 | 13459316 |
| 1717777800 | 133.44999 | -1.45 | -1.07 | 135.05 | 135.94999 | 132.55 | 22931949 |
| 1717691400 | 134.9 | -0.5 | -0.37 | 134.85 | 137.1 | 134.4 | 56075903 |
| 1717605000 | 135.4 | -6.85 | -4.82 | 140 | 140.25 | 134.3 | 32789224 |
| 1717518600 | 142.25 | 1.05 | 0.74 | 141.4 | 142.3 | 138.19999 | 36660010 |
| 1717432200 | 141.19999 | -0.35 | -0.25 | 143.69999 | 145.85 | 140.85 | 101977314 |
| 1717173000 | 141.55 | 2.4 | 1.72 | 141.35 | 145.5 | 141.35 | 84857965 |
| 1717086600 | 139.15 | -1.3 | -0.93 | 137 | 139.85 | 137 | 22317336 |
| 1717000200 | 140.44999 | -0.2 | -0.14 | 140.25 | 141.25 | 140 | 78213699 |
| 1716913800 | 140.65 | -0.5 | -0.35 | 142.65 | 143.65 | 140.65 | 15703994 |
| 1716568200 | 141.15 | -2.75 | -1.91 | 142.15 | 143.94999 | 140.9 | 18748618 |
| 1716481800 | 143.9 | -3.4 | -2.31 | 145.9 | 146.3 | 142.75 | 23956839 |
| 1716395400 | 147.3 | -0.8 | -0.54 | 147.6 | 148.9 | 146.65 | 15766559 |
| 1716309000 | 148.1 | 1.9 | 1.30 | 145.44999 | 148.1 | 145 | 17505729 |
| 1716222600 | 146.19999 | 1.65 | 1.14 | 145.9 | 148.55 | 145.75 | 13086849 |
| 1715963400 | 144.55 | -1.85 | -1.26 | 146.44999 | 147.85 | 142.44999 | 21210061 |
| 1715877000 | 146.4 | 2.25 | 1.56 | 143.9 | 146.4 | 143.69999 | 17210229 |
| 1715790600 | 144.15 | 4.75 | 3.41 | 140.3 | 144.44999 | 140.3 | 65591838 |
| 1715704200 | 139.4 | 1.95 | 1.42 | 137.44999 | 139.55 | 137.19999 | 47788264 |
| 1715617800 | 137.44999 | -0.05 | -0.04 | 137.4 | 138.5 | 136.69999 | 17316551 |
| 1715358600 | 137.5 | 1.45 | 1.07 | 136.35 | 138.55 | 136.35 | 20262548 |
| 1715272200 | 136.05 | 2 | 1.49 | 134.25 | 136.25 | 133.85 | 110013732 |
| 1715185800 | 134.05 | 2.9 | 2.21 | 134.15 | 134.6 | 132.35 | 18580559 |
| 1715099400 | 131.15 | 2.6 | 2.02 | 130.94999 | 132.05 | 130 | 13702997 |
| 1714753800 | 128.55 | 1.55 | 1.22 | 127.9 | 131 | 126.9 | 13734364 |
| 1714667400 | 127 | -0.45 | -0.35 | 127.9 | 129.55 | 127 | 24528366 |
| 1714581000 | 127.45 | -0.5 | -0.39 | 127.75 | 129.85 | 127.2 | 10478025 |
| 1714494600 | 127.95 | -3.1 | -2.37 | 131.44999 | 131.55 | 127.6 | 23717560 |
| 1714408200 | 131.05 | -2.65 | -1.98 | 133.69999 | 134.94999 | 130.6 | 14671922 |
| 1714149000 | 133.69999 | 2.3 | 1.75 | 131.6 | 135.19999 | 131.6 | 15660737 |
| 1714062600 | 131.4 | -0.25 | -0.19 | 131.5 | 131.8 | 129.75 | 12711408 |
| 1713976200 | 131.65 | -1.65 | -1.24 | 133.15 | 133.75 | 130.94999 | 14508471 |
| 1713889800 | 133.3 | 1.55 | 1.18 | 132.44999 | 133.6 | 131.35 | 15127423 |
| 1713803400 | 131.75 | 0.05 | 0.04 | 132.69999 | 132.75 | 130.25 | 28238500 |
| 1713544200 | 131.69999 | 0.95 | 0.73 | 130.4 | 132.05 | 128.65 | 24986131 |
| 1713457800 | 130.75 | -0.6 | -0.46 | 132.4 | 132.69999 | 130.6 | 133664885 |
| 1713371400 | 131.35 | 0.4 | 0.31 | 130.55 | 131.75 | 129.94999 | 47172829 |
| 1713285000 | 130.94999 | 0.45 | 0.34 | 129.5 | 132.9 | 128.94999 | 22222631 |
| 1713198600 | 130.5 | -2.8 | -2.10 | 133.3 | 133.85 | 130.35 | 18229351 |
| 1712939400 | 133.3 | 3 | 2.30 | 130.75 | 133.75 | 130.6 | 21206701 |
| 1712853000 | 130.3 | 4.3 | 3.41 | 126.05 | 131.75 | 126.05 | 46577685 |
| 1712766600 | 126 | -0.45 | -0.36 | 127.25 | 128.8 | 124.7 | 173684536 |
| 1712680200 | 126.45 | 0.25 | 0.20 | 125.3 | 127 | 124.65 | 33432520 |
| 1712593800 | 126.2 | 2.15 | 1.73 | 124.15 | 127.55 | 123.8 | 18699270 |
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
