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 | 1.2 | 0.82304526749 | 145.8 | 150 | 141 | 296093 | 145.57836585 | DE |
| 4 | 9.4 | 6.83139534884 | 137.6 | 152 | 137.6 | 295166 | 145.7394799 | DE |
| 12 | 2 | 1.37931034483 | 145 | 171.8 | 131.8 | 635136 | 144.44581387 | DE |
| 26 | -3.6 | -2.39043824701 | 150.6 | 173.2 | 131.8 | 566685 | 147.64551681 | DE |
| 52 | 57 | 63.3333333333 | 90 | 180 | 81.3 | 703169 | 135.09024533 | DE |
| 156 | -186 | -55.8558558559 | 333 | 402 | 81.3 | 766164 | 153.47732941 | DE |
| 260 | -330.6 | -69.2211055276 | 477.6 | 517 | 81.3 | 677049 | 214.38531865 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 148.19999 | 3.2 | 2.21 | 146 | 148.8 | 145.8 | 227380 |
| 1722270600 | 145 | -1.4 | -0.96 | 147.8 | 147.8 | 144.19999 | 525349 |
| 1722011400 | 146.4 | 2 | 1.39 | 145.8 | 147.19999 | 145 | 126902 |
| 1721925000 | 144.4 | -1 | -0.69 | 148 | 148 | 141 | 289362 |
| 1721838600 | 145.4 | 2.4 | 1.68 | 145.8 | 147.8 | 143.19999 | 311472 |
| 1721752200 | 143 | 0.6 | 0.42 | 145.19999 | 147.6 | 141.19999 | 261919 |
| 1721665800 | 142.4 | -5.8 | -3.91 | 152 | 152 | 140.19999 | 511485 |
| 1721406600 | 148.19999 | 0.2 | 0.14 | 147.8 | 152 | 147.8 | 201760 |
| 1721320200 | 148 | -0.6 | -0.40 | 147.4 | 149.6 | 146.6 | 136590 |
| 1721233800 | 148.6 | 0 | 0.00 | 148.8 | 148.8 | 146 | 300044 |
| 1721147400 | 148.6 | -1.4 | -0.93 | 148.19999 | 150 | 146.4 | 260221 |
| 1721061000 | 150 | 3.2 | 2.18 | 146.8 | 150.4 | 146 | 275028 |
| 1720801800 | 146.8 | -3.4 | -2.26 | 147.8 | 147.8 | 144.6 | 300794 |
| 1720715400 | 150.19999 | 8.2 | 5.77 | 142 | 150.6 | 141 | 758964 |
| 1720629000 | 142 | 0.8 | 0.57 | 141.4 | 145.19999 | 141.4 | 126394 |
| 1720542600 | 141.19999 | -2.6 | -1.81 | 144 | 144.4 | 141.19999 | 281844 |
| 1720456200 | 143.8 | 0.8 | 0.56 | 143 | 144.8 | 143 | 265421 |
| 1720197000 | 143 | 0 | 0.00 | 146 | 146 | 142.8 | 150728 |
| 1720110600 | 143 | 0.8 | 0.56 | 141 | 146 | 141 | 192590 |
| 1720024200 | 142.19999 | 4.2 | 3.04 | 137.6 | 142.19999 | 137.6 | 399064 |
| 1719937800 | 138 | -1.4 | -1.00 | 137 | 140.4 | 136.4 | 488992 |
| 1719851400 | 139.4 | 2.2 | 1.60 | 140.8 | 140.8 | 137.6 | 198982 |
| 1719592200 | 137.19999 | -1.2 | -0.87 | 138.4 | 140 | 137.19999 | 386268 |
| 1719505800 | 138.4 | -3.6 | -2.54 | 145.6 | 145.6 | 138.4 | 461700 |
| 1719419400 | 142 | -2.4 | -1.66 | 146.19999 | 147 | 142 | 627828 |
| 1719333000 | 144.4 | -2.4 | -1.63 | 147 | 149.6 | 143.4 | 604047 |
| 1719246600 | 146.8 | 0 | 0.00 | 147.8 | 148.4 | 146 | 276932 |
| 1718987400 | 146.8 | 0.8 | 0.55 | 146 | 146.8 | 144 | 637279 |
| 1718901000 | 146 | 3.4 | 2.38 | 142.19999 | 146 | 141 | 494343 |
| 1718814600 | 142.6 | -3 | -2.06 | 146 | 146 | 142.6 | 249788 |
| 1718728200 | 145.6 | 0.8 | 0.55 | 146.19999 | 147.19999 | 145.6 | 113078 |
| 1718641800 | 144.8 | 0 | 0.00 | 142 | 147.8 | 142 | 240450 |
| 1718382600 | 144.8 | -0.4 | -0.28 | 145.4 | 146 | 143.6 | 291943 |
| 1718296200 | 145.19999 | -3.8 | -2.55 | 149 | 149 | 145.19999 | 320594 |
| 1718209800 | 149 | 4 | 2.76 | 147 | 149.6 | 144.6 | 487009 |
| 1718123400 | 145 | 1.4 | 0.97 | 142 | 147 | 141 | 1101050 |
| 1718037000 | 143.6 | 0.4 | 0.28 | 143 | 145 | 141 | 380123 |
| 1717777800 | 143.19999 | -1.6 | -1.10 | 143 | 145 | 142 | 431542 |
| 1717691400 | 144.8 | 0.8 | 0.56 | 146.19999 | 149 | 144 | 612910 |
| 1717605000 | 144 | -0.8 | -0.55 | 145.8 | 147.19999 | 144 | 676617 |
| 1717518600 | 144.8 | 0.2 | 0.14 | 143.19999 | 146 | 143 | 399978 |
| 1717432200 | 144.6 | 4.6 | 3.29 | 142 | 144.6 | 140.6 | 652948 |
| 1717173000 | 140 | 0 | 0.00 | 140.19999 | 141.19999 | 139.19999 | 633518 |
| 1717086600 | 140 | 1.6 | 1.16 | 140 | 140.6 | 137.6 | 430864 |
| 1717000200 | 138.4 | 0.6 | 0.44 | 140.6 | 143.6 | 138.4 | 822021 |
| 1716913800 | 137.8 | -1.6 | -1.15 | 139.4 | 140 | 135.19999 | 668396 |
| 1716568200 | 139.4 | 3 | 2.20 | 133 | 139.4 | 133 | 455497 |
| 1716481800 | 136.4 | -1 | -0.73 | 138 | 138.4 | 135.4 | 476932 |
| 1716395400 | 137.4 | 1.2 | 0.88 | 139.8 | 139.8 | 135.19999 | 440724 |
| 1716309000 | 136.19999 | -3.2 | -2.30 | 141.8 | 141.8 | 135.19999 | 1108180 |
| 1716222600 | 139.4 | 1.2 | 0.87 | 137.4 | 144 | 137.4 | 906154 |
| 1715963400 | 138.19999 | 4.8 | 3.60 | 134.4 | 138.6 | 134 | 1261242 |
| 1715877000 | 133.4 | -3.2 | -2.34 | 136.6 | 137.8 | 131.8 | 1161384 |
| 1715790600 | 136.6 | -6.8 | -4.74 | 143.4 | 145.4 | 132.8 | 3148988 |
| 1715704200 | 143.4 | -24.2 | -14.44 | 167.6 | 168 | 142.6 | 4458768 |
| 1715617800 | 167.6 | 22.2 | 15.27 | 142.6 | 171.8 | 142.6 | 3620690 |
| 1715358600 | 145.4 | 1 | 0.69 | 143.4 | 145.6 | 143.19999 | 734765 |
| 1715272200 | 144.4 | -2.4 | -1.63 | 145 | 146.8 | 143.19999 | 602579 |
| 1715185800 | 146.8 | 0.4 | 0.27 | 145 | 149 | 145 | 504630 |
| 1715099400 | 146.4 | 1.2 | 0.83 | 147.19999 | 149.8 | 145.4 | 964578 |
| 1714753800 | 145.19999 | 0.4 | 0.28 | 144 | 146 | 143.19999 | 514073 |
| 1714667400 | 144.8 | 0.8 | 0.56 | 145.8 | 145.8 | 142.4 | 423263 |
| 1714581000 | 144 | -0.4 | -0.28 | 144 | 145.19999 | 143.19999 | 582833 |
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
