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 | 1.47601476015 | 135.5 | 139 | 135 | 37464 | 137.48308776 | DE |
| 4 | -0.5 | -0.36231884058 | 138 | 140.5 | 135 | 64788 | 138.14609443 | DE |
| 12 | 4 | 2.99625468165 | 133.5 | 140.5 | 129.5 | 157127 | 134.37045131 | DE |
| 26 | 7 | 5.36398467433 | 130.5 | 143.5 | 127.5 | 155085 | 134.49989867 | DE |
| 52 | -3 | -2.13523131673 | 140.5 | 143.5 | 119.5 | 166341 | 132.80120417 | DE |
| 156 | -5 | -3.50877192982 | 142.5 | 161.5 | 113.5 | 163188 | 135.4179473 | DE |
| 260 | 41.3 | 42.9313929314 | 96.2 | 161.5 | 60 | 164903 | 121.68160795 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 139 | 2.5 | 1.83 | 139 | 139 | 139 | 68273 |
| 1722357000 | 136.5 | -0.25 | -0.18 | 136.5 | 136.5 | 136 | 50361 |
| 1722270600 | 136.75 | 0.25 | 0.18 | 135.5 | 136.75 | 135 | 48108 |
| 1722011400 | 136.5 | -0.25 | -0.18 | 136.5 | 136.5 | 136.5 | 14808 |
| 1721925000 | 136.75 | 1.25 | 0.92 | 135.5 | 136.75 | 135.5 | 5770 |
| 1721838600 | 135.5 | -1.25 | -0.91 | 135.5 | 135.5 | 135.5 | 102223 |
| 1721752200 | 136.75 | -2.5 | -1.80 | 136.5 | 136.75 | 136 | 45900 |
| 1721665800 | 139.25 | 2.25 | 1.64 | 139.25 | 139.25 | 139.25 | 29774 |
| 1721406600 | 137 | -1 | -0.72 | 137.5 | 137.5 | 137 | 48322 |
| 1721320200 | 138 | -2 | -1.43 | 139 | 139 | 138 | 67528 |
| 1721233800 | 140 | 0.25 | 0.18 | 139.5 | 140 | 139.5 | 61845 |
| 1721147400 | 139.75 | -0.75 | -0.53 | 140.5 | 140.5 | 139.75 | 37759 |
| 1721061000 | 140.5 | 1.75 | 1.26 | 140.5 | 140.5 | 140.5 | 35391 |
| 1720801800 | 138.75 | 0.25 | 0.18 | 138.75 | 138.75 | 138.75 | 28607 |
| 1720715400 | 138.5 | -1 | -0.72 | 138.5 | 138.5 | 138.5 | 16315 |
| 1720629000 | 139.5 | 0.25 | 0.18 | 138.5 | 139.5 | 138.5 | 85478 |
| 1720542600 | 139.25 | 1.25 | 0.91 | 139.5 | 139.5 | 138 | 182066 |
| 1720456200 | 138 | 0 | 0.00 | 138.5 | 138.5 | 138 | 85603 |
| 1720197000 | 138 | 0.5 | 0.36 | 138.5 | 138.5 | 138 | 174638 |
| 1720110600 | 137.5 | 0.5 | 0.36 | 138 | 138.5 | 137 | 106982 |
| 1720024200 | 137 | -0.5 | -0.36 | 137 | 137 | 137 | 176476 |
| 1719937800 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 51743 |
| 1719851400 | 137.5 | 1.25 | 0.92 | 137 | 137.5 | 136 | 60352 |
| 1719592200 | 136.25 | 1.25 | 0.93 | 135.5 | 136.25 | 135.5 | 406547 |
| 1719505800 | 135 | -1 | -0.74 | 135.5 | 136 | 134.5 | 168343 |
| 1719419400 | 136 | 1 | 0.74 | 136 | 136 | 136 | 96231 |
| 1719333000 | 135 | -0.5 | -0.37 | 135 | 135 | 135 | 23855 |
| 1719246600 | 135.5 | -0.5 | -0.37 | 136 | 136 | 135.5 | 39319 |
| 1718987400 | 136 | 1 | 0.74 | 136 | 136 | 136 | 221522 |
| 1718901000 | 135 | 1.5 | 1.12 | 135 | 135 | 134.5 | 89267 |
| 1718814600 | 133.5 | -0.25 | -0.19 | 133.5 | 133.5 | 133.5 | 73100 |
| 1718728200 | 133.75 | 0 | 0.00 | 134 | 134 | 133.75 | 149440 |
| 1718641800 | 133.75 | 1 | 0.75 | 132 | 134 | 132 | 172211 |
| 1718382600 | 132.75 | 0.5 | 0.38 | 133 | 136.5 | 131 | 99079 |
| 1718296200 | 132.25 | -1.75 | -1.31 | 132.5 | 133 | 132.25 | 148646 |
| 1718209800 | 134 | 0.75 | 0.56 | 134 | 134 | 134 | 96060 |
| 1718123400 | 133.25 | 1.25 | 0.95 | 132.5 | 136 | 132.5 | 56691 |
| 1718037000 | 132 | 0.75 | 0.57 | 133.5 | 133.5 | 131.5 | 154596 |
| 1717777800 | 131.25 | -3.25 | -2.42 | 131 | 132 | 131 | 166556 |
| 1717691400 | 134.5 | 3 | 2.28 | 133 | 135 | 133 | 259967 |
| 1717605000 | 131.5 | 2 | 1.54 | 129.5 | 131.5 | 129.5 | 72978 |
| 1717518600 | 129.5 | -2.5 | -1.89 | 131 | 131 | 129.5 | 53885 |
| 1717432200 | 132 | 1 | 0.76 | 132 | 132 | 132 | 43442 |
| 1717173000 | 131 | 1 | 0.77 | 130.5 | 136 | 130 | 85524 |
| 1717086600 | 130 | -2.75 | -2.07 | 131 | 132 | 130 | 53777 |
| 1717000200 | 132.75 | -3.75 | -2.75 | 132.5 | 132.75 | 132.5 | 44453 |
| 1716913800 | 136.5 | 1.5 | 1.11 | 130.5 | 136.5 | 130.5 | 174043 |
| 1716568200 | 135 | 0 | 0.00 | 134 | 135 | 134 | 32488 |
| 1716481800 | 135 | 1.5 | 1.12 | 132 | 135 | 132 | 93191 |
| 1716395400 | 133.5 | -1 | -0.74 | 134.5 | 134.5 | 133.5 | 89209 |
| 1716309000 | 134.5 | -0.75 | -0.55 | 134 | 134.5 | 133.5 | 206142 |
| 1716222600 | 135.25 | 1.25 | 0.93 | 135.25 | 135.25 | 135.25 | 382249 |
| 1715963400 | 134 | 1 | 0.75 | 132.5 | 134 | 132.5 | 163198 |
| 1715877000 | 133 | -0.5 | -0.37 | 135.5 | 135.5 | 133 | 2681526 |
| 1715790600 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 56949 |
| 1715704200 | 133.5 | 1 | 0.75 | 133.5 | 134 | 133.5 | 245851 |
| 1715617800 | 132.5 | -0.5 | -0.38 | 132.5 | 132.5 | 132.5 | 122682 |
| 1715358600 | 133 | -0.5 | -0.37 | 132 | 134.5 | 132 | 558577 |
| 1715272200 | 133.5 | 0 | 0.00 | 133.5 | 133.5 | 133.5 | 104548 |
| 1715185800 | 133.5 | 1 | 0.75 | 132.5 | 133.5 | 132.5 | 64690 |
| 1715099400 | 132.5 | 0.5 | 0.38 | 132 | 132.5 | 132 | 128014 |
| 1714753800 | 132 | -0.25 | -0.19 | 131.5 | 132 | 131.5 | 120916 |
| 1714667400 | 132.25 | 1.25 | 0.95 | 130 | 132.25 | 128 | 272955 |
| 1714581000 | 131 | 0 | 0.00 | 131 | 131 | 131 | 189369 |
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
