We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.05 | -2.64619405423 | 153.05 | 155.95 | 146.95 | 112645 | 152.27501474 | DE |
| 4 | -16.3 | -9.86085904416 | 165.3 | 166.15 | 146.95 | 115803 | 156.10892141 | DE |
| 12 | 7.55 | 5.33757511488 | 141.45 | 169.05 | 138 | 107633 | 152.68946629 | DE |
| 26 | 35.35 | 31.1042674879 | 113.65 | 169.05 | 109.05 | 105397 | 144.99146804 | DE |
| 52 | 2.2 | 1.49863760218 | 146.8 | 169.05 | 109.05 | 110600 | 137.20853061 | DE |
| 156 | 26.1 | 21.2367778682 | 122.9 | 211.3 | 107.6 | 132948 | 148.21116076 | DE |
| 260 | 77.3 | 107.810320781 | 71.7 | 211.3 | 51.65 | 143634 | 118.56199369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 149 | -2.5 | -1.65 | 151.15 | 151.15 | 146.94999 | 161220 |
| 1713976200 | 151.5 | -2.85 | -1.85 | 154.44999 | 154.8 | 150.69999 | 152814 |
| 1713889800 | 154.35 | 2.85 | 1.88 | 152.3 | 155.94999 | 151.69999 | 115921 |
| 1713803400 | 151.5 | 0.25 | 0.17 | 152.55 | 153 | 150.9 | 77364 |
| 1713544200 | 151.25 | -1.85 | -1.21 | 151.5 | 151.94999 | 150.44999 | 130416 |
| 1713457800 | 153.1 | 0.25 | 0.16 | 153.05 | 153.4 | 151.19999 | 86711 |
| 1713371400 | 152.85 | -0.85 | -0.55 | 153.1 | 154.15 | 151.35 | 105223 |
| 1713285000 | 153.69999 | -1.25 | -0.81 | 152.6 | 154.44999 | 150.35 | 151236 |
| 1713198600 | 154.94999 | -0.7 | -0.45 | 156 | 157.3 | 154.65 | 58080 |
| 1712939400 | 155.65 | -1.2 | -0.77 | 158.25 | 158.75 | 154.8 | 103985 |
| 1712853000 | 156.85 | 0.55 | 0.35 | 155.85 | 158.85 | 155.44999 | 113888 |
| 1712766600 | 156.3 | 1.6 | 1.03 | 155.94999 | 159.3 | 155.4 | 117483 |
| 1712680200 | 154.69999 | -4.45 | -2.80 | 159.15 | 159.69999 | 154.69999 | 130059 |
| 1712593800 | 159.15 | 0.85 | 0.54 | 158.6 | 160.44999 | 158.55 | 98766 |
| 1712334600 | 158.3 | -0.2 | -0.13 | 156.4 | 158.94999 | 156.4 | 72317 |
| 1712248200 | 158.5 | -1 | -0.63 | 156.9 | 158.75 | 155.3 | 254879 |
| 1712161800 | 159.5 | -4.45 | -2.71 | 163.4 | 164.05 | 158.4 | 89425 |
| 1712075400 | 163.94999 | 0.6 | 0.37 | 163.44999 | 165 | 163.44999 | 84770 |
| 1711647000 | 163.35 | -0.85 | -0.52 | 165.3 | 166.15 | 163.25 | 141116 |
| 1711560600 | 164.19999 | 0.95 | 0.58 | 163.4 | 165.3 | 163.4 | 69599 |
| 1711474200 | 163.25 | -0.25 | -0.15 | 163.35 | 165.5 | 162.4 | 80704 |
| 1711387800 | 163.5 | -4.1 | -2.45 | 167.8 | 169.05 | 163.5 | 82822 |
| 1711128600 | 167.6 | 2.8 | 1.70 | 164.5 | 167.6 | 164.3 | 107379 |
| 1711042200 | 164.8 | 2.5 | 1.54 | 166.25 | 166.5 | 163.69999 | 170604 |
| 1710955800 | 162.3 | 2.95 | 1.85 | 159.65 | 165.65 | 159.65 | 136222 |
| 1710869400 | 159.35 | -0.25 | -0.16 | 158.8 | 160.05 | 158.55 | 67088 |
| 1710783000 | 159.6 | -0.65 | -0.41 | 160.35 | 161.4 | 158.69999 | 60161 |
| 1710523800 | 160.25 | -0.2 | -0.12 | 159.75 | 161.85 | 159.5 | 158730 |
| 1710437400 | 160.44999 | 0.35 | 0.22 | 160.85 | 162.05 | 159.94999 | 101627 |
| 1710351000 | 160.1 | 1 | 0.63 | 160.3 | 160.94999 | 159.25 | 80850 |
| 1710264600 | 159.1 | 1.15 | 0.73 | 158.55 | 159.65 | 157.4 | 75266 |
| 1710178200 | 157.94999 | -2.55 | -1.59 | 158.94999 | 160.35 | 157.35 | 83510 |
| 1709919000 | 160.5 | 1.65 | 1.04 | 159.15 | 161 | 159.15 | 127113 |
| 1709832600 | 158.85 | 1.4 | 0.89 | 156.44999 | 160.25 | 154.44999 | 145871 |
| 1709746200 | 157.44999 | 5.95 | 3.93 | 155.85 | 159.4 | 154.69999 | 170132 |
| 1709659800 | 151.5 | -2.45 | -1.59 | 153.8 | 154.6 | 150.94999 | 119134 |
| 1709573400 | 153.94999 | 1.9 | 1.25 | 145.6 | 153.94999 | 145.6 | 179164 |
| 1709314200 | 152.05 | 11.15 | 7.91 | 146.25 | 154.94999 | 146.25 | 246470 |
| 1709227800 | 140.9 | 0.7 | 0.50 | 140.05 | 142.44999 | 139.44999 | 209737 |
| 1709141400 | 140.19999 | -0.3 | -0.21 | 139.85 | 140.25 | 138 | 128254 |
| 1709055000 | 140.5 | -1.15 | -0.81 | 141.6 | 141.9 | 139.9 | 90842 |
| 1708968600 | 141.65 | -1.55 | -1.08 | 143.15 | 143.19999 | 141.44999 | 108486 |
| 1708709400 | 143.19999 | 0.7 | 0.49 | 142.94999 | 143.6 | 142.15 | 70630 |
| 1708623000 | 142.5 | 1.9 | 1.35 | 141.69999 | 142.9 | 141.35 | 121516 |
| 1708536600 | 140.6 | -0.45 | -0.32 | 141.4 | 141.85 | 140.1 | 53997 |
| 1708450200 | 141.05 | -1.45 | -1.02 | 142.5 | 142.6 | 139.8 | 76198 |
| 1708363800 | 142.5 | -0.15 | -0.11 | 142 | 142.5 | 141 | 44708 |
| 1708104600 | 142.65 | 1.7 | 1.21 | 141.5 | 142.65 | 141.05 | 113533 |
| 1708018200 | 140.94999 | 1.6 | 1.15 | 140.35 | 141.69999 | 139.5 | 127639 |
| 1707931800 | 139.35 | 0.15 | 0.11 | 138.8 | 139.85 | 138.65 | 173973 |
| 1707845400 | 139.19999 | -2.9 | -2.04 | 142.05 | 142.3 | 138.19999 | 63184 |
| 1707759000 | 142.1 | 1.6 | 1.14 | 141.19999 | 143.5 | 141.19999 | 69619 |
| 1707499800 | 140.5 | -1.9 | -1.33 | 142.55 | 142.8 | 140.5 | 57574 |
| 1707413400 | 142.4 | 0.7 | 0.49 | 141.69999 | 143.85 | 141.44999 | 47301 |
| 1707327000 | 141.69999 | -0.1 | -0.07 | 142.44999 | 143.05 | 141.69999 | 48322 |
| 1707240600 | 141.8 | 0.6 | 0.42 | 141.94999 | 142.15 | 139.85 | 64486 |
| 1707154200 | 141.19999 | -0.1 | -0.07 | 141.15 | 141.8 | 140.1 | 69752 |
| 1706895000 | 141.3 | -2.2 | -1.53 | 143.3 | 144.4 | 140.94999 | 74516 |
| 1706808600 | 143.5 | 1.5 | 1.06 | 141.44999 | 144.4 | 141 | 81564 |
| 1706722200 | 142 | 1.6 | 1.14 | 139.75 | 142.6 | 139.75 | 119493 |
| 1706635800 | 140.4 | 0.15 | 0.11 | 140.1 | 141.69999 | 139.8 | 99789 |
| 1706549400 | 140.25 | -1.25 | -0.88 | 141.75 | 141.75 | 139.65 | 148070 |
| 1706290200 | 141.5 | 0.05 | 0.04 | 140.94999 | 142.69999 | 140.05 | 141267 |
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
