We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 0.568990042674 | 140.6 | 144 | 138 | 274077 | 139.61072663 | DE |
| 4 | 4.4 | 3.21167883212 | 137 | 145 | 133.8 | 197494 | 138.79528106 | DE |
| 12 | 20.4 | 16.8595041322 | 121 | 145 | 121 | 351855 | 134.3153081 | DE |
| 26 | 23 | 19.4256756757 | 118.4 | 145 | 107.8 | 216308 | 130.24649813 | DE |
| 52 | 11.4 | 8.76923076923 | 130 | 145 | 95 | 243623 | 121.67550865 | DE |
| 156 | -90.6 | -39.0517241379 | 232 | 266.5 | 95 | 331044 | 137.71692034 | DE |
| 260 | -138.6 | -49.5 | 280 | 318.5 | 95 | 315064 | 168.73334076 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 141.4 | 2.4 | 1.73 | 138.19999 | 142.19999 | 138.19999 | 509605 |
| 1734629400 | 139 | -2 | -1.42 | 141 | 142.6 | 138 | 1034200 |
| 1734543000 | 141 | 0 | 0.00 | 141 | 142.8 | 141 | 217810 |
| 1734456600 | 141 | -3 | -2.08 | 141.19999 | 143.8 | 141 | 63520 |
| 1734370200 | 144 | 0 | 0.00 | 141.19999 | 144 | 140 | 35142 |
| 1734111000 | 144 | 0 | 0.00 | 140.6 | 144 | 140.6 | 19712 |
| 1734024600 | 144 | 0.2 | 0.14 | 140 | 144 | 140 | 131883 |
| 1733938200 | 143.8 | -1.2 | -0.83 | 144 | 144 | 140.19999 | 23935 |
| 1733851800 | 145 | 1.6 | 1.12 | 143.8 | 145 | 142.19999 | 53189 |
| 1733765400 | 143.4 | 3.4 | 2.43 | 143.8 | 143.8 | 141 | 14280 |
| 1733506200 | 140 | -4 | -2.78 | 142 | 142 | 140 | 18375 |
| 1733419800 | 144 | 6.8 | 4.96 | 138 | 144 | 138 | 19293 |
| 1733333400 | 137.19999 | -2.8 | -2.00 | 139.6 | 139.8 | 137.19999 | 19742 |
| 1733247000 | 140 | 0 | 0.00 | 144 | 144 | 139.8 | 72733 |
| 1733160600 | 140 | 1 | 0.72 | 135.19999 | 140 | 135.19999 | 19980 |
| 1732901400 | 139 | 1.6 | 1.16 | 138.8 | 139 | 138.6 | 59610 |
| 1732815000 | 137.4 | 0.4 | 0.29 | 138.8 | 139 | 136 | 419200 |
| 1732728600 | 137 | 2 | 1.48 | 135 | 138.4 | 135 | 895183 |
| 1732642200 | 135 | -4 | -2.88 | 135.19999 | 138.19999 | 135 | 20433 |
| 1732555800 | 139 | 4 | 2.96 | 138.8 | 140 | 136.19999 | 703899 |
| 1732296600 | 135 | 2.2 | 1.66 | 137 | 137 | 133.8 | 107753 |
| 1732210200 | 132.8 | 3.8 | 2.95 | 129 | 132.8 | 128.19999 | 85013 |
| 1732123800 | 129 | 0 | 0.00 | 131.4 | 131.4 | 129 | 190726 |
| 1732037400 | 129 | -4 | -3.01 | 132.19999 | 132.19999 | 129 | 62614 |
| 1731951000 | 133 | -0.8 | -0.60 | 139 | 139 | 130.19999 | 56840 |
| 1731691800 | 133.8 | -0.2 | -0.15 | 129.6 | 134 | 129.4 | 348003 |
| 1731605400 | 134 | 5 | 3.88 | 128.8 | 134 | 128.8 | 42220 |
| 1731519000 | 129 | 0 | 0.00 | 128.4 | 129 | 128.4 | 30395 |
| 1731432600 | 129 | -0.8 | -0.62 | 129.19999 | 131.19999 | 128 | 147644 |
| 1731346200 | 129.8 | 0.8 | 0.62 | 127.2 | 130 | 127 | 28398 |
| 1731087000 | 129 | -7.2 | -5.29 | 135 | 135 | 128 | 3293243 |
| 1731000600 | 136.19999 | 1.2 | 0.89 | 135 | 136.19999 | 135 | 286498 |
| 1730914200 | 135 | 0 | 0.00 | 135 | 135.6 | 135 | 84625 |
| 1730827800 | 135 | 0 | 0.00 | 135 | 136 | 135 | 68270 |
| 1730741400 | 135 | 1 | 0.75 | 137 | 137 | 134 | 50695 |
| 1730482200 | 134 | 1 | 0.75 | 129.19999 | 136.8 | 129.19999 | 143188 |
| 1730395800 | 133 | 1 | 0.76 | 136.8 | 136.8 | 133 | 50422 |
| 1730309400 | 132 | -4.2 | -3.08 | 135 | 135 | 130 | 712392 |
| 1730223000 | 136.19999 | 1.2 | 0.89 | 140 | 140 | 135 | 1462689 |
| 1730136600 | 135 | 0 | 0.00 | 135 | 136 | 135 | 101604 |
| 1729873800 | 135 | -0.2 | -0.15 | 135.19999 | 135.19999 | 131.19999 | 60388 |
| 1729787400 | 135.19999 | -3.8 | -2.73 | 135 | 135.19999 | 135 | 63767 |
| 1729701000 | 139 | 4 | 2.96 | 136 | 139 | 135 | 2528613 |
| 1729614600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 39255 |
| 1729528200 | 135 | -0.2 | -0.15 | 133.19999 | 135.19999 | 133.19999 | 56617 |
| 1729269000 | 135.19999 | -2.4 | -1.74 | 137 | 137 | 134 | 63770 |
| 1729182600 | 137.6 | -0.4 | -0.29 | 137 | 137.6 | 137 | 1212368 |
| 1729096200 | 138 | -1 | -0.72 | 142 | 142 | 137.19999 | 74617 |
| 1729009800 | 139 | 2.6 | 1.91 | 138 | 139 | 135 | 95663 |
| 1728923400 | 136.4 | 2 | 1.49 | 137 | 137 | 133 | 43659 |
| 1728664200 | 134.4 | -0.2 | -0.15 | 135 | 137.19999 | 133 | 1051868 |
| 1728577800 | 134.6 | 2 | 1.51 | 132 | 134.6 | 132 | 6222 |
| 1728491400 | 132.6 | -1.4 | -1.04 | 134 | 134 | 132.19999 | 1817968 |
| 1728405000 | 134 | 3 | 2.29 | 130 | 134 | 129 | 1216634 |
| 1728318600 | 131 | 1.2 | 0.92 | 130.4 | 131 | 130 | 137163 |
| 1728059400 | 129.8 | 5.2 | 4.17 | 124.8 | 130.6 | 124.2 | 467571 |
| 1727973000 | 124.6 | 0 | 0.00 | 124.6 | 125 | 122.8 | 805869 |
| 1727886600 | 124.6 | 2 | 1.63 | 122 | 124.6 | 121.2 | 18922 |
| 1727800200 | 122.6 | 1.6 | 1.32 | 121 | 122.6 | 121 | 30680 |
| 1727713800 | 121 | -0.6 | -0.49 | 121 | 123.2 | 121 | 82796 |
| 1727454600 | 121.6 | 0.6 | 0.50 | 121 | 125 | 121 | 41525 |
| 1727368200 | 121 | -1.6 | -1.31 | 123.4 | 124.8 | 120.2 | 119129 |
| 1727281800 | 122.6 | 7.6 | 6.61 | 114.4 | 122.6 | 114.2 | 308413 |
| 1727195400 | 115 | -1 | -0.86 | 116.6 | 116.6 | 108.8 | 127644 |
| 1727109000 | 116 | -1.8 | -1.53 | 118 | 118 | 113.2 | 17434 |
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
