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 | 17.6 | 12.6618705036 | 139 | 160.2 | 136.8 | 3725539 | 149.49752778 | DE |
| 4 | -2.4 | -1.50943396226 | 159 | 164.2 | 136.8 | 1937210 | 150.30073599 | DE |
| 12 | 13.8 | 9.66386554622 | 142.8 | 165.2 | 129.6 | 2458804 | 147.77570215 | DE |
| 26 | 44.2 | 39.3238434164 | 112.4 | 165.2 | 107.8 | 2252474 | 141.06880803 | DE |
| 52 | 70 | 80.831408776 | 86.6 | 165.2 | 78.8 | 2215869 | 120.41131431 | DE |
| 156 | 62.6 | 66.5957446809 | 94 | 165.2 | 53.2 | 1938031 | 94.68171855 | DE |
| 260 | 83.3 | 113.642564802 | 73.3 | 165.2 | 40.8 | 2113076 | 83.9953508 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 155.19999 | -2.8 | -1.77 | 159 | 160.19999 | 154.8 | 1967229 |
| 1737048600 | 158 | 3.2 | 2.07 | 152 | 159.4 | 152 | 3125491 |
| 1736962200 | 154.8 | 10.2 | 7.05 | 147.8 | 155.19999 | 147.8 | 4628532 |
| 1736875800 | 144.6 | 4.8 | 3.43 | 141.19999 | 144.6 | 139.6 | 5007368 |
| 1736789400 | 139.8 | 1.8 | 1.30 | 139 | 139.8 | 136.8 | 3899077 |
| 1736530200 | 138 | -7.8 | -5.35 | 141.6 | 145.4 | 138 | 2647224 |
| 1736443800 | 145.8 | -4.4 | -2.93 | 145.8 | 146.6 | 142.19999 | 3307587 |
| 1736357400 | 150.19999 | -5.4 | -3.47 | 155.4 | 155.6 | 149.6 | 1701702 |
| 1736271000 | 155.6 | -6.8 | -4.19 | 161 | 162.19999 | 154.8 | 1713380 |
| 1736184600 | 162.4 | 0.4 | 0.25 | 160 | 163.6 | 160 | 851457 |
| 1735925400 | 162 | 0.2 | 0.12 | 160.4 | 163.4 | 160.4 | 638023 |
| 1735839000 | 161.8 | -0.6 | -0.37 | 161.8 | 162.19999 | 159.19999 | 703171 |
| 1735666200 | 162.4 | 3 | 1.88 | 159.6 | 162.6 | 159.4 | 150281 |
| 1735579800 | 159.4 | -1.2 | -0.75 | 160.6 | 160.8 | 157.8 | 794321 |
| 1735320600 | 160.6 | -1.2 | -0.74 | 159.4 | 161.4 | 159.4 | 323456 |
| 1735061400 | 161.8 | 1.4 | 0.87 | 164.19999 | 164.19999 | 160.19999 | 274529 |
| 1734975000 | 160.4 | -1.2 | -0.74 | 159 | 163.19999 | 159 | 1199736 |
| 1734715800 | 161.6 | -2.8 | -1.70 | 163 | 163.8 | 159.6 | 3530533 |
| 1734629400 | 164.4 | 3.8 | 2.37 | 160.19999 | 164.4 | 157.6 | 2546615 |
| 1734543000 | 160.6 | 3.8 | 2.42 | 158.8 | 160.6 | 157.6 | 990163 |
| 1734456600 | 156.8 | -4.2 | -2.61 | 162.6 | 162.6 | 156.6 | 1853088 |
| 1734370200 | 161 | -0.4 | -0.25 | 161 | 163.19999 | 159.8 | 1095773 |
| 1734111000 | 161.4 | 1.8 | 1.13 | 158.8 | 161.8 | 158.8 | 1527129 |
| 1734024600 | 159.6 | -2.4 | -1.48 | 160 | 163 | 159.4 | 2550735 |
| 1733938200 | 162 | 0.8 | 0.50 | 160 | 164.4 | 160 | 5413158 |
| 1733851800 | 161.19999 | -1.2 | -0.74 | 165.19999 | 165.19999 | 160 | 790937 |
| 1733765400 | 162.4 | 1 | 0.62 | 162.6 | 162.6 | 160.8 | 3321787 |
| 1733506200 | 161.4 | -0.2 | -0.12 | 161 | 162 | 159.6 | 1914964 |
| 1733419800 | 161.6 | 6.2 | 3.99 | 157.19999 | 161.6 | 155 | 3520651 |
| 1733333400 | 155.4 | 2 | 1.30 | 154.19999 | 156.8 | 152.8 | 5283249 |
| 1733247000 | 153.4 | 5.4 | 3.65 | 149 | 153.4 | 148.19999 | 10049720 |
| 1733160600 | 148 | 4.8 | 3.35 | 143.8 | 148 | 143 | 3718809 |
| 1732901400 | 143.19999 | -0.2 | -0.14 | 144.4 | 144.8 | 141.8 | 1036940 |
| 1732815000 | 143.4 | 2.8 | 1.99 | 143 | 143.6 | 139.6 | 4722128 |
| 1732728600 | 140.6 | -0.2 | -0.14 | 143 | 143.4 | 140.19999 | 1419822 |
| 1732642200 | 140.8 | -6.8 | -4.61 | 147.19999 | 147.6 | 139.19999 | 1992035 |
| 1732555800 | 147.6 | 6.4 | 4.53 | 143.19999 | 148 | 143.19999 | 4287810 |
| 1732296600 | 141.19999 | 2.2 | 1.58 | 140.8 | 141.19999 | 138.6 | 1992978 |
| 1732210200 | 139 | 1.8 | 1.31 | 137 | 139.19999 | 135.8 | 2276029 |
| 1732123800 | 137.19999 | -1.6 | -1.15 | 141.19999 | 141.19999 | 136.4 | 965469 |
| 1732037400 | 138.8 | 1.6 | 1.17 | 139 | 145.19999 | 135.4 | 3251348 |
| 1731951000 | 137.19999 | -1.4 | -1.01 | 138.6 | 139 | 135.8 | 1873967 |
| 1731691800 | 138.6 | -0.4 | -0.29 | 141 | 141 | 138.19999 | 1366358 |
| 1731605400 | 139 | 3.4 | 2.51 | 138.6 | 143.8 | 135.6 | 2099980 |
| 1731519000 | 135.6 | -0.6 | -0.44 | 133.6 | 137.6 | 133.6 | 1407563 |
| 1731432600 | 136.19999 | -3.8 | -2.71 | 136.6 | 139.6 | 136.19999 | 1713538 |
| 1731346200 | 140 | 3.6 | 2.64 | 138.8 | 140.6 | 137.4 | 1087629 |
| 1731087000 | 136.4 | 2.2 | 1.64 | 137.4 | 137.4 | 133.19999 | 3204295 |
| 1731000600 | 134.19999 | 4 | 3.07 | 130.19999 | 134.6 | 129.6 | 2897237 |
| 1730914200 | 130.19999 | -5.4 | -3.98 | 137 | 138 | 130 | 5122494 |
| 1730827800 | 135.6 | 0.2 | 0.15 | 137.6 | 137.6 | 133.6 | 5857994 |
| 1730741400 | 135.4 | -0.8 | -0.59 | 136 | 137 | 134.8 | 1275582 |
| 1730482200 | 136.19999 | 2.2 | 1.64 | 135.8 | 137.4 | 134 | 2441773 |
| 1730395800 | 134 | -3.2 | -2.33 | 139 | 139 | 133 | 3147898 |
| 1730309400 | 137.19999 | -0.6 | -0.44 | 138.19999 | 141.6 | 136.8 | 1767343 |
| 1730223000 | 137.8 | -3 | -2.13 | 141.4 | 141.4 | 137 | 770457 |
| 1730136600 | 140.8 | 1.4 | 1.00 | 142.8 | 142.8 | 139.19999 | 1133283 |
| 1729873800 | 139.4 | -1.2 | -0.85 | 140.19999 | 141.8 | 139 | 1337145 |
| 1729787400 | 140.6 | -1.4 | -0.99 | 142.6 | 143.6 | 140.6 | 1962024 |
| 1729701000 | 142 | -2.2 | -1.53 | 143.8 | 144.19999 | 141.4 | 1524673 |
| 1729614600 | 144.19999 | 1.6 | 1.12 | 140.4 | 144.19999 | 140.4 | 2452810 |
| 1729528200 | 142.6 | -1.6 | -1.11 | 145.4 | 146 | 142 | 891190 |
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
