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 | 1.9 | 1.401179941 | 135.6 | 141 | 133.1 | 1178056 | 137.05298092 | DE |
| 4 | -24 | -14.8606811146 | 161.5 | 165 | 132.7 | 2088620 | 146.43670761 | DE |
| 12 | -67.9 | -33.0574488802 | 205.4 | 210 | 132.7 | 2104245 | 171.85532129 | DE |
| 26 | -76.5 | -35.7476635514 | 214 | 222.2 | 132.7 | 1819077 | 179.86335702 | DE |
| 52 | -64.5 | -31.9306930693 | 202 | 271 | 132.7 | 1315719 | 196.05915526 | DE |
| 156 | -12.3 | -8.21094793057 | 149.8 | 454 | 132.7 | 1393302 | 258.77946503 | DE |
| 260 | 20.5 | 17.5213675214 | 117 | 454 | 61.3 | 961503 | 239.27682469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 138.8 | 0.3 | 0.22 | 138.5 | 140.6 | 136.9 | 1301733 |
| 1720110600 | 138.5 | -0.5 | -0.36 | 138.8 | 141 | 137.6 | 541402 |
| 1720024200 | 139 | 4 | 2.96 | 137.69999 | 139.8 | 135.9 | 1429064 |
| 1719937800 | 135 | 0.5 | 0.37 | 135 | 136 | 133.1 | 1687844 |
| 1719851400 | 134.5 | -1.4 | -1.03 | 135.6 | 137.4 | 133.69999 | 930236 |
| 1719592200 | 135.9 | 3.1 | 2.33 | 136 | 140.8 | 134.4 | 2288803 |
| 1719505800 | 132.8 | -19.3 | -12.69 | 141 | 141.9 | 132.69999 | 4214861 |
| 1719419400 | 152.1 | -1.7 | -1.11 | 154.6 | 157.19999 | 152.1 | 2271717 |
| 1719333000 | 153.8 | -3.4 | -2.16 | 157.5 | 158.6 | 153.3 | 1203289 |
| 1719246600 | 157.19999 | 4.9 | 3.22 | 153 | 158 | 150 | 1716223 |
| 1718987400 | 152.3 | -1 | -0.65 | 152.8 | 156.1 | 151.4 | 1754209 |
| 1718901000 | 153.3 | 2.5 | 1.66 | 150.69999 | 155.1 | 149.6 | 1336667 |
| 1718814600 | 150.8 | -3.3 | -2.14 | 153.6 | 155.9 | 150.1 | 1533228 |
| 1718728200 | 154.1 | 4.9 | 3.28 | 151 | 157.5 | 149.9 | 1931705 |
| 1718641800 | 149.19999 | 1.9 | 1.29 | 147 | 151.4 | 146.1 | 1805692 |
| 1718382600 | 147.3 | 2.7 | 1.87 | 145.8 | 148.4 | 140 | 6376030 |
| 1718296200 | 144.6 | -17.5 | -10.80 | 162 | 162.19999 | 144.1 | 5942242 |
| 1718209800 | 162.1 | -0.1 | -0.06 | 163.9 | 165 | 162.1 | 1281416 |
| 1718123400 | 162.19999 | -0.8 | -0.49 | 165 | 165 | 162.19999 | 1007274 |
| 1718037000 | 163 | 1 | 0.62 | 161.5 | 163.5 | 161.5 | 1218763 |
| 1717777800 | 162 | -0.1 | -0.06 | 163 | 163.5 | 161.5 | 847940 |
| 1717691400 | 162.1 | -1.3 | -0.80 | 163 | 164 | 161 | 737092 |
| 1717605000 | 163.4 | -1.3 | -0.79 | 164.69999 | 165.4 | 162 | 1789030 |
| 1717518600 | 164.69999 | -6.7 | -3.91 | 173.4 | 173.4 | 163.19999 | 2118844 |
| 1717432200 | 171.4 | -3.7 | -2.11 | 174.1 | 178.1 | 171.4 | 1413664 |
| 1717173000 | 175.1 | -2.4 | -1.35 | 176.3 | 179.8 | 173.4 | 1886169 |
| 1717086600 | 177.5 | 2.3 | 1.31 | 174 | 177.5 | 171.1 | 3308661 |
| 1717000200 | 175.2 | -5.2 | -2.88 | 180.4 | 182.8 | 174.4 | 1553611 |
| 1716913800 | 180.4 | 3.9 | 2.21 | 176.5 | 183.2 | 176.5 | 1483720 |
| 1716568200 | 176.5 | -4.9 | -2.70 | 178.2 | 180.4 | 175.4 | 1837241 |
| 1716481800 | 181.4 | -0.7 | -0.38 | 182.1 | 182.7 | 178.4 | 1172006 |
| 1716395400 | 182.1 | -5.4 | -2.88 | 188 | 188 | 180.2 | 1487347 |
| 1716309000 | 187.5 | 3.7 | 2.01 | 183.3 | 188 | 183.1 | 2042179 |
| 1716222600 | 183.8 | 1.9 | 1.04 | 182 | 185.6 | 181.2 | 1937323 |
| 1715963400 | 181.9 | 1.9 | 1.06 | 179.9 | 183 | 179 | 1400065 |
| 1715877000 | 180 | -1.2 | -0.66 | 182 | 183 | 178.4 | 2159681 |
| 1715790600 | 181.2 | -4 | -2.16 | 186.4 | 188 | 180.3 | 1812497 |
| 1715704200 | 185.2 | 4.9 | 2.72 | 181.6 | 186.9 | 180 | 2981012 |
| 1715617800 | 180.3 | -2.2 | -1.21 | 182.5 | 182.9 | 179.3 | 1474872 |
| 1715358600 | 182.5 | -0.5 | -0.27 | 184.3 | 186.9 | 182 | 2229149 |
| 1715272200 | 183 | 5.8 | 3.27 | 177.7 | 183.4 | 175.9 | 7376936 |
| 1715185800 | 177.2 | -1.2 | -0.67 | 178.8 | 180 | 176.8 | 2463316 |
| 1715099400 | 178.4 | -7.2 | -3.88 | 187.5 | 188.1 | 178.4 | 2537615 |
| 1714753800 | 185.6 | 3.5 | 1.92 | 182.2 | 187.2 | 181.3 | 1508875 |
| 1714667400 | 182.1 | 1.6 | 0.89 | 181.3 | 185 | 179.3 | 3016288 |
| 1714581000 | 180.5 | -5.5 | -2.96 | 186.5 | 187.4 | 180.1 | 2080293 |
| 1714494600 | 186 | -15.4 | -7.65 | 200 | 201.6 | 186 | 2862693 |
| 1714408200 | 201.4 | -1.8 | -0.89 | 204.8 | 206.8 | 200.8 | 1180761 |
| 1714149000 | 203.2 | -3.4 | -1.65 | 208.8 | 210 | 203.2 | 2040542 |
| 1714062600 | 206.6 | 11.9 | 6.11 | 193.7 | 208 | 193.7 | 2415635 |
| 1713976200 | 194.7 | 0.9 | 0.46 | 200 | 206.8 | 190.1 | 3753232 |
| 1713889800 | 193.8 | -0.4 | -0.21 | 192.9 | 195.5 | 189.8 | 1434501 |
| 1713803400 | 194.2 | 1.2 | 0.62 | 195.6 | 195.6 | 192.4 | 816452 |
| 1713544200 | 193 | -0.5 | -0.26 | 196.2 | 197 | 189 | 965122 |
| 1713457800 | 193.5 | -7.1 | -3.54 | 199 | 199.1 | 193 | 655292 |
| 1713371400 | 200.6 | -2.4 | -1.18 | 204 | 206 | 199.2 | 2134233 |
| 1713285000 | 203 | 2.6 | 1.30 | 201 | 203.4 | 199.2 | 1783133 |
| 1713198600 | 200.4 | -6.4 | -3.09 | 205.4 | 206.2 | 200.4 | 5576763 |
| 1712939400 | 206.8 | 5.6 | 2.78 | 203.6 | 208.8 | 201.4 | 2632334 |
| 1712853000 | 201.2 | 8.1 | 4.19 | 193.1 | 203.8 | 192.8 | 4412634 |
| 1712766600 | 193.1 | -2.5 | -1.28 | 195.6 | 197.1 | 192 | 2056318 |
| 1712680200 | 195.6 | -0.3 | -0.15 | 196 | 198.3 | 195.1 | 3286637 |
| 1712593800 | 195.9 | 2.1 | 1.08 | 193.8 | 195.9 | 191.8 | 3869355 |
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
