We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.5 | -4.85436893204 | 154.5 | 156.5 | 145.5 | 224994 | 152.14266339 | DE |
| 4 | -7.5 | -4.85436893204 | 154.5 | 156.5 | 145.5 | 326888 | 151.89458036 | DE |
| 12 | 2.5 | 1.73010380623 | 144.5 | 157 | 142.5 | 309561 | 151.23197454 | DE |
| 26 | 8.5 | 6.13718411552 | 138.5 | 157 | 132.5 | 295309 | 145.33033626 | DE |
| 52 | 13.5 | 10.1123595506 | 133.5 | 157 | 131 | 254483 | 142.92080967 | DE |
| 156 | 17 | 13.0769230769 | 130 | 157 | 114 | 269345 | 132.72844683 | DE |
| 260 | 10 | 7.29927007299 | 137 | 157 | 77.6 | 360019 | 120.47164694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 147 | -1 | -0.68 | 150 | 150 | 147 | 315875 |
| 1713371400 | 148 | -1.5 | -1.00 | 145.5 | 148 | 145.5 | 193880 |
| 1713285000 | 149.5 | -5.25 | -3.39 | 150.5 | 150.5 | 149.5 | 378048 |
| 1713198600 | 154.75 | -0.25 | -0.16 | 154.75 | 154.75 | 154.75 | 89277 |
| 1712939400 | 155 | -1 | -0.64 | 156.5 | 156.5 | 155 | 219432 |
| 1712853000 | 156 | 0.5 | 0.32 | 154.5 | 156 | 154 | 244331 |
| 1712766600 | 155.5 | 1 | 0.65 | 152.5 | 155.5 | 152.5 | 293753 |
| 1712680200 | 154.5 | 1.25 | 0.82 | 151.5 | 154.5 | 151.5 | 265360 |
| 1712593800 | 153.25 | 2.25 | 1.49 | 152.5 | 153.25 | 152 | 324390 |
| 1712334600 | 151 | -2.5 | -1.63 | 153.5 | 155 | 151 | 250215 |
| 1712248200 | 153.5 | 0.5 | 0.33 | 151 | 153.5 | 151 | 225626 |
| 1712161800 | 153 | -0.5 | -0.33 | 154 | 154 | 151.5 | 130379 |
| 1712075400 | 153.5 | 0.75 | 0.49 | 155 | 155 | 153.5 | 357334 |
| 1711647000 | 152.75 | 2.25 | 1.50 | 149.5 | 152.75 | 149.5 | 298421 |
| 1711560600 | 150.5 | 0 | 0.00 | 150 | 150.5 | 150 | 930878 |
| 1711474200 | 150.5 | 0.25 | 0.17 | 150.5 | 150.5 | 150.5 | 234518 |
| 1711387800 | 150.25 | -0.75 | -0.50 | 148.5 | 150.25 | 148.5 | 620362 |
| 1711128600 | 151 | 0.5 | 0.33 | 152 | 153 | 151 | 438365 |
| 1711042200 | 150.5 | -0.5 | -0.33 | 154.5 | 154.5 | 150.5 | 389420 |
| 1710955800 | 151 | -0.5 | -0.33 | 153 | 153 | 151 | 478451 |
| 1710869400 | 151.5 | 0.5 | 0.33 | 151 | 151.5 | 151 | 170115 |
| 1710783000 | 151 | -2 | -1.31 | 157 | 157 | 151 | 311669 |
| 1710523800 | 153 | -2 | -1.29 | 153 | 153 | 153 | 237814 |
| 1710437400 | 155 | 2.5 | 1.64 | 154 | 155 | 154 | 267538 |
| 1710351000 | 152.5 | -2.75 | -1.77 | 154.5 | 154.5 | 152.5 | 347995 |
| 1710264600 | 155.25 | 0.75 | 0.49 | 155 | 155.25 | 155 | 288500 |
| 1710178200 | 154.5 | -0.5 | -0.32 | 154.5 | 154.5 | 154.5 | 127470 |
| 1709919000 | 155 | 1 | 0.65 | 157 | 157 | 154 | 51960 |
| 1709832600 | 154 | 0.5 | 0.33 | 153.5 | 154 | 152 | 104522 |
| 1709746200 | 153.5 | 1 | 0.66 | 152.5 | 156.5 | 152.5 | 208557 |
| 1709659800 | 152.5 | -1.5 | -0.97 | 154 | 156 | 152.5 | 692503 |
| 1709573400 | 154 | 0 | 0.00 | 154.5 | 154.5 | 154 | 252030 |
| 1709314200 | 154 | 0.5 | 0.33 | 154.5 | 155 | 154 | 547390 |
| 1709227800 | 153.5 | 0.5 | 0.33 | 154 | 155.5 | 153.5 | 861943 |
| 1709141400 | 153 | -0.5 | -0.33 | 154 | 157 | 153 | 221296 |
| 1709055000 | 153.5 | -1 | -0.65 | 154.5 | 154.5 | 153.5 | 715607 |
| 1708968600 | 154.5 | 1.25 | 0.82 | 150.5 | 154.5 | 150.5 | 422211 |
| 1708709400 | 153.25 | 1.25 | 0.82 | 153 | 153.25 | 153 | 190017 |
| 1708623000 | 152 | -0.5 | -0.33 | 151.5 | 153 | 151.5 | 176012 |
| 1708536600 | 152.5 | 0 | 0.00 | 153.5 | 154 | 152.5 | 294708 |
| 1708450200 | 152.5 | 1 | 0.66 | 152.5 | 152.5 | 152.5 | 259779 |
| 1708363800 | 151.5 | -0.25 | -0.16 | 153.5 | 153.5 | 151.5 | 142096 |
| 1708104600 | 151.75 | 2.75 | 1.85 | 149.5 | 153.5 | 149.5 | 537070 |
| 1708018200 | 149 | -0.5 | -0.33 | 148.5 | 152 | 148.5 | 310436 |
| 1707931800 | 149.5 | -0.5 | -0.33 | 151.5 | 152 | 149.5 | 366888 |
| 1707845400 | 150 | 1 | 0.67 | 149.5 | 150 | 149.5 | 526183 |
| 1707759000 | 149 | 3 | 2.05 | 148.5 | 149 | 147.5 | 259206 |
| 1707499800 | 146 | 3.5 | 2.46 | 145 | 148 | 145 | 291149 |
| 1707413400 | 142.5 | -4.5 | -3.06 | 142.5 | 148 | 142.5 | 336651 |
| 1707327000 | 147 | 1.5 | 1.03 | 146.5 | 147.5 | 145.5 | 281960 |
| 1707240600 | 145.5 | -1 | -0.68 | 146 | 146 | 145.5 | 121212 |
| 1707154200 | 146.5 | -1.5 | -1.01 | 145 | 148.5 | 145 | 466619 |
| 1706895000 | 148 | 4 | 2.78 | 144.5 | 148 | 144 | 301871 |
| 1706808600 | 144 | -0.25 | -0.17 | 145.5 | 145.5 | 144 | 165331 |
| 1706722200 | 144.25 | -1.75 | -1.20 | 143.5 | 144.25 | 143.5 | 59792 |
| 1706635800 | 146 | 2.25 | 1.57 | 144 | 146 | 144 | 240869 |
| 1706549400 | 143.75 | -1 | -0.69 | 144 | 144.5 | 143.75 | 235343 |
| 1706290200 | 144.75 | 0.75 | 0.52 | 144 | 146 | 144 | 34544 |
| 1706203800 | 144 | -0.25 | -0.17 | 144.5 | 145 | 144 | 165226 |
| 1706117400 | 144.25 | 1.25 | 0.87 | 144.5 | 144.5 | 144.25 | 313098 |
| 1706031000 | 143 | -0.25 | -0.17 | 144 | 144 | 143 | 125576 |
| 1705944600 | 143.25 | -0.5 | -0.35 | 144 | 144 | 143.25 | 203223 |
| 1705685400 | 143.75 | 0.75 | 0.52 | 144 | 144 | 143.75 | 92882 |
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
