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 | -2.6 | -1.73333333333 | 150 | 153.6 | 144.8 | 1156436 | 148.62168154 | DE |
| 4 | 0.6 | 0.408719346049 | 146.8 | 158.6 | 141 | 1680636 | 151.42163323 | DE |
| 12 | 6.2 | 4.39093484419 | 141.2 | 158.6 | 134.4 | 2069551 | 144.91020063 | DE |
| 26 | 10.4 | 7.59124087591 | 137 | 163.2 | 130.8 | 1814610 | 146.5300103 | DE |
| 52 | 39.6 | 36.7346938776 | 107.8 | 163.2 | 104 | 1740561 | 139.72245331 | DE |
| 156 | 46.6 | 46.2301587302 | 100.8 | 163.2 | 56.2 | 1333384 | 107.06598808 | DE |
| 260 | 54.4 | 58.4946236559 | 93 | 163.2 | 42.9 | 1416427 | 104.47274349 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 147.4 | -0.6 | -0.41 | 145 | 147.8 | 144.8 | 1747243 |
| 1734629400 | 148 | -0.8 | -0.54 | 153 | 153 | 146 | 2070954 |
| 1734543000 | 148.8 | 0.8 | 0.54 | 146.4 | 149.6 | 146.4 | 909941 |
| 1734456600 | 148 | -3.2 | -2.12 | 150.19999 | 150.19999 | 146.6 | 1768016 |
| 1734370200 | 151.19999 | 0.8 | 0.53 | 153.6 | 153.6 | 149 | 483593 |
| 1734111000 | 150.4 | -1 | -0.66 | 150 | 151.8 | 149.6 | 549677 |
| 1734024600 | 151.4 | -2.4 | -1.56 | 157.19999 | 157.19999 | 150.8 | 1580438 |
| 1733938200 | 153.8 | -0.6 | -0.39 | 153.4 | 154.8 | 152.4 | 1086442 |
| 1733851800 | 154.4 | -0.6 | -0.39 | 156 | 156 | 153 | 1432427 |
| 1733765400 | 155 | -1 | -0.64 | 156.8 | 156.8 | 153 | 1115182 |
| 1733506200 | 156 | 11 | 7.59 | 144.4 | 158.6 | 144.4 | 12379358 |
| 1733419800 | 145 | -2 | -1.36 | 145.8 | 148 | 143 | 1726620 |
| 1733333400 | 147 | 1 | 0.68 | 142.8 | 147.6 | 142.8 | 606563 |
| 1733247000 | 146 | 2.6 | 1.81 | 141 | 147 | 141 | 517395 |
| 1733160600 | 143.4 | -2.8 | -1.92 | 149.6 | 149.6 | 143.4 | 546394 |
| 1732901400 | 146.19999 | -0.2 | -0.14 | 144 | 148.4 | 144 | 1240243 |
| 1732815000 | 146.4 | 1.4 | 0.97 | 146.8 | 146.8 | 145.19999 | 381523 |
| 1732728600 | 145 | -1.4 | -0.96 | 150.4 | 150.4 | 144 | 748462 |
| 1732642200 | 146.4 | -1.8 | -1.21 | 148.19999 | 148.4 | 146 | 1077156 |
| 1732555800 | 148.19999 | 1.6 | 1.09 | 148.19999 | 148.8 | 144.4 | 2892358 |
| 1732296600 | 146.6 | 0.2 | 0.14 | 146.8 | 147.6 | 145.4 | 499971 |
| 1732210200 | 146.4 | 0.6 | 0.41 | 144 | 146.4 | 144 | 1169422 |
| 1732123800 | 145.8 | -7 | -4.58 | 155 | 155 | 145.8 | 1421880 |
| 1732037400 | 152.8 | 1.6 | 1.06 | 151 | 153 | 149.8 | 922149 |
| 1731951000 | 151.19999 | -1 | -0.66 | 152 | 152.6 | 149.19999 | 1252245 |
| 1731691800 | 152.19999 | 1.6 | 1.06 | 154.8 | 154.8 | 150.19999 | 1302678 |
| 1731605400 | 150.6 | 11.6 | 8.35 | 146.19999 | 151.4 | 140.8 | 1967691 |
| 1731519000 | 139 | -2 | -1.42 | 141.8 | 142 | 138.6 | 7152991 |
| 1731432600 | 141 | -2.6 | -1.81 | 144.8 | 144.8 | 140.8 | 4543362 |
| 1731346200 | 143.6 | 3.6 | 2.57 | 140.8 | 143.8 | 140.6 | 3619947 |
| 1731087000 | 140 | -2 | -1.41 | 138.19999 | 143.4 | 138.19999 | 3222292 |
| 1731000600 | 142 | 2.2 | 1.57 | 140.6 | 142.8 | 139.4 | 3298506 |
| 1730914200 | 139.8 | 0.6 | 0.43 | 139.6 | 141 | 136.6 | 5745886 |
| 1730827800 | 139.19999 | -2 | -1.42 | 140 | 142.6 | 139.19999 | 2080385 |
| 1730741400 | 141.19999 | -1.2 | -0.84 | 142.19999 | 143 | 140.4 | 1029528 |
| 1730482200 | 142.4 | -0.4 | -0.28 | 142.4 | 143.6 | 141.19999 | 748014 |
| 1730395800 | 142.8 | -4.4 | -2.99 | 145.19999 | 148.6 | 142.4 | 3639117 |
| 1730309400 | 147.19999 | 2.2 | 1.52 | 144.4 | 151.6 | 144.4 | 3939599 |
| 1730223000 | 145 | -0.6 | -0.41 | 147.4 | 147.4 | 143.4 | 1913055 |
| 1730136600 | 145.6 | 2.4 | 1.68 | 145 | 146.6 | 142.6 | 1142461 |
| 1729873800 | 143.19999 | 0.8 | 0.56 | 142 | 145.4 | 141.8 | 1810448 |
| 1729787400 | 142.4 | -7 | -4.69 | 149.8 | 149.8 | 142.4 | 1704619 |
| 1729701000 | 149.4 | -2.2 | -1.45 | 151.6 | 153.19999 | 149.4 | 2578718 |
| 1729614600 | 151.6 | 4.6 | 3.13 | 149 | 152.4 | 146.4 | 3059825 |
| 1729528200 | 147 | -0.2 | -0.14 | 147.4 | 148.8 | 145.4 | 2644066 |
| 1729269000 | 147.19999 | 2.6 | 1.80 | 144 | 147.4 | 143.19999 | 2142679 |
| 1729182600 | 144.6 | 3.6 | 2.55 | 141.8 | 147 | 140.6 | 2381258 |
| 1729096200 | 141 | 3 | 2.17 | 136.8 | 141 | 136.8 | 5436401 |
| 1729009800 | 138 | 1.8 | 1.32 | 136.6 | 138.19999 | 136 | 2517153 |
| 1728923400 | 136.19999 | -0.8 | -0.58 | 136.19999 | 137 | 134.8 | 1503071 |
| 1728664200 | 137 | 0 | 0.00 | 137.19999 | 137.4 | 135.6 | 1875677 |
| 1728577800 | 137 | -2.4 | -1.72 | 139 | 139.4 | 136.19999 | 1754675 |
| 1728491400 | 139.4 | 2.2 | 1.60 | 135 | 139.6 | 135 | 915774 |
| 1728405000 | 137.19999 | -1.8 | -1.29 | 141.8 | 141.8 | 135.6 | 872693 |
| 1728318600 | 139 | 0 | 0.00 | 141 | 141 | 138 | 725578 |
| 1728059400 | 139 | 2.6 | 1.91 | 139 | 140.8 | 136.4 | 1287495 |
| 1727973000 | 136.4 | 0 | 0.00 | 135.4 | 137 | 134.4 | 1583761 |
| 1727886600 | 136.4 | -1.6 | -1.16 | 138.6 | 138.6 | 135.19999 | 2507148 |
| 1727800200 | 138 | 0.2 | 0.15 | 137.6 | 138.19999 | 136.6 | 1213342 |
| 1727713800 | 137.8 | -4 | -2.82 | 138.19999 | 141.19999 | 137.8 | 972851 |
| 1727454600 | 141.8 | 0.6 | 0.42 | 141.19999 | 142.4 | 140.4 | 961919 |
| 1727368200 | 141.19999 | 2.4 | 1.73 | 139.8 | 143.19999 | 139.8 | 1321630 |
| 1727281800 | 138.8 | -2 | -1.42 | 139.19999 | 142 | 138.8 | 905937 |
| 1727195400 | 140.8 | -0.2 | -0.14 | 142.8 | 142.8 | 140.4 | 1009827 |
| 1727109000 | 141 | 0.2 | 0.14 | 140.4 | 142 | 139.4 | 896906 |
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
