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 | 0.62 | 0.373493975904 | 166 | 168.04 | 163.54 | 817674 | 166.54832897 | DE |
| 4 | 10.92 | 7.01348747592 | 155.7 | 168.04 | 154.28 | 1122155 | 160.32829798 | DE |
| 12 | 23.9 | 16.7460762332 | 142.72 | 168.04 | 135.1 | 1153921 | 152.89395011 | DE |
| 26 | 35.86 | 27.4242887733 | 130.76 | 168.04 | 124.72 | 1138793 | 142.72357172 | DE |
| 52 | 16.62 | 11.08 | 150 | 172.78 | 124.72 | 1076388 | 145.78331921 | DE |
| 156 | 53.86 | 47.7651649521 | 112.76 | 172.78 | 86.52 | 1159404 | 124.20304823 | DE |
| 260 | 31.9 | 23.6787410926 | 134.72 | 172.78 | 48.12 | 1573507 | 102.24174931 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 166.62 | -0.18 | -0.11 | 166.47999 | 168.04 | 166.1 | 717277 |
| 1738085400 | 166.8 | 0.96 | 0.58 | 165.16 | 167.44 | 164.96 | 794920 |
| 1737999000 | 165.84 | -1.2 | -0.72 | 166.16 | 167.44 | 163.54 | 989379 |
| 1737739800 | 167.04 | 0.38 | 0.23 | 167 | 167.47999 | 166.24 | 716160 |
| 1737653400 | 166.66 | 3.36 | 2.06 | 166 | 166.78 | 164.26 | 870632 |
| 1737567000 | 163.3 | 0 | 0.00 | 163.3 | 163.3 | 163.3 | 0 |
| 1737480600 | 163.3 | -0.12 | -0.07 | 163 | 163.47999 | 161.63999 | 974763 |
| 1737394200 | 163.41999 | 2.64 | 1.64 | 160.74 | 164.38 | 160.63999 | 1146737 |
| 1737135000 | 160.78 | 3.58 | 2.28 | 157.96 | 161.46 | 157.82 | 1666035 |
| 1737048600 | 157.19999 | 2.82 | 1.83 | 156.04 | 158.13999 | 155.06 | 1009475 |
| 1736962200 | 154.38 | -1.6 | -1.03 | 156 | 157.3 | 154.38 | 1796913 |
| 1736875800 | 155.97999 | 0.54 | 0.35 | 156.22 | 157.6 | 155.3 | 960941 |
| 1736789400 | 155.44 | -2.12 | -1.35 | 157.08 | 157.4 | 154.28 | 1118878 |
| 1736530200 | 157.56 | 0.98 | 0.63 | 158.4 | 159.54 | 156.91999 | 1064221 |
| 1736443800 | 156.58 | -2 | -1.26 | 158.02 | 159.47999 | 156.58 | 874104 |
| 1736357400 | 158.58 | 0.18 | 0.11 | 158.08 | 159.76 | 157.6 | 1077965 |
| 1736271000 | 158.4 | -1.24 | -0.78 | 159.62 | 160.18 | 157.26 | 1585470 |
| 1736184600 | 159.63999 | 1.06 | 0.67 | 158.62 | 159.63999 | 155.78 | 1345018 |
| 1735925400 | 158.58 | -1.56 | -0.97 | 159.3 | 159.46 | 158.04 | 1040083 |
| 1735839000 | 160.13999 | 5.36 | 3.46 | 155.69999 | 160.5 | 155.62 | 1636969 |
| 1735666200 | 154.78 | 0.4 | 0.26 | 153.22 | 154.97999 | 153.16 | 278864 |
| 1735579800 | 154.38 | -0.92 | -0.59 | 154.26 | 155.74 | 154.02 | 753659 |
| 1735320600 | 155.3 | 1.6 | 1.04 | 154 | 155.3 | 153.4 | 773490 |
| 1735061400 | 153.69999 | -0.2 | -0.13 | 153.72 | 154.69999 | 153.66 | 187550 |
| 1734975000 | 153.9 | -0.88 | -0.57 | 154.32 | 154.69999 | 153.16 | 968295 |
| 1734715800 | 154.78 | -1.74 | -1.11 | 155.6 | 156.36 | 152.86 | 2249485 |
| 1734629400 | 156.52 | -2.34 | -1.47 | 157.97999 | 159.1 | 156.52 | 1388581 |
| 1734543000 | 158.86 | 0.32 | 0.20 | 158.19999 | 159.97999 | 158.19999 | 1005190 |
| 1734456600 | 158.54 | 0.68 | 0.43 | 159.72 | 160.96 | 158.4 | 1519491 |
| 1734370200 | 157.86 | -2.36 | -1.47 | 159.58 | 160.13999 | 157.58 | 1254312 |
| 1734111000 | 160.22 | 0.32 | 0.20 | 159.12 | 160.84 | 158.82 | 1388272 |
| 1734024600 | 159.9 | 3.66 | 2.34 | 156.36 | 159.9 | 156.36 | 1077016 |
| 1733938200 | 156.24 | 0.04 | 0.03 | 156.19999 | 156.88 | 155.4 | 931725 |
| 1733851800 | 156.19999 | -0.76 | -0.48 | 157.08 | 157.32 | 155.84 | 1411830 |
| 1733765400 | 156.96 | 1.8 | 1.16 | 156.22 | 157.54 | 154.96 | 1091176 |
| 1733506200 | 155.16 | 1.62 | 1.06 | 156.16 | 156.76 | 154.5 | 1232135 |
| 1733419800 | 153.54 | -0.68 | -0.44 | 153 | 154.47999 | 152.18 | 1090596 |
| 1733333400 | 154.22 | 2.14 | 1.41 | 152.5 | 154.22 | 152.3 | 1357767 |
| 1733247000 | 152.08 | 1.56 | 1.04 | 150.72 | 152.52 | 150.52 | 1313090 |
| 1733160600 | 150.52 | 2.96 | 2.01 | 146.52 | 150.58 | 146.44 | 1799001 |
| 1732901400 | 147.56 | 2.42 | 1.67 | 145.02 | 147.74 | 144.91999 | 1656440 |
| 1732815000 | 145.13999 | 5.76 | 4.13 | 140.8 | 145.52 | 140.69999 | 1312109 |
| 1732728600 | 139.38 | 2.68 | 1.96 | 136.34 | 140.6 | 135.28 | 1653296 |
| 1732642200 | 136.69999 | -1.62 | -1.17 | 137.28 | 137.63999 | 136.13999 | 1007090 |
| 1732555800 | 138.32 | 0.38 | 0.28 | 139.47999 | 140.44 | 138.24 | 1574297 |
| 1732296600 | 137.94 | -1.56 | -1.12 | 139.9 | 140.02 | 137.36 | 855963 |
| 1732210200 | 139.5 | 1.66 | 1.20 | 137.56 | 140.04 | 136.56 | 1050455 |
| 1732123800 | 137.84 | 0.58 | 0.42 | 138.38 | 139.72 | 137.36 | 919355 |
| 1732037400 | 137.26 | -1.28 | -0.92 | 138.32 | 138.36 | 135.1 | 954743 |
| 1731951000 | 138.54 | 0.5 | 0.36 | 137.12 | 138.68 | 136.8 | 795303 |
| 1731691800 | 138.04 | -0.88 | -0.63 | 137.9 | 138.97999 | 136.74 | 1155402 |
| 1731605400 | 138.91999 | 0.46 | 0.33 | 139.08 | 140.19999 | 138.22 | 1072031 |
| 1731519000 | 138.46 | -1.66 | -1.18 | 139.1 | 140.26 | 137.6 | 1381466 |
| 1731432600 | 140.12 | -5.36 | -3.68 | 143.94 | 145.28 | 140.12 | 1451643 |
| 1731346200 | 145.47999 | 3.18 | 2.23 | 143.68 | 145.66 | 143.46 | 1013673 |
| 1731087000 | 142.3 | -2.1 | -1.45 | 144.56 | 144.9 | 141.26 | 1541520 |
| 1731000600 | 144.4 | 2.04 | 1.43 | 142.72 | 145.26 | 141.36 | 1091627 |
| 1730914200 | 142.36 | 0.54 | 0.38 | 142.76 | 145.84 | 141.16 | 1363721 |
| 1730827800 | 141.82 | 1.54 | 1.10 | 140.52 | 142.3 | 139.9 | 817551 |
| 1730741400 | 140.28 | -1.32 | -0.93 | 140.91999 | 141.63999 | 139.88 | 752966 |
| 1730482200 | 141.6 | 1.44 | 1.03 | 139.36 | 143.04 | 139.12 | 1058909 |
| 1730395800 | 140.16 | 0.42 | 0.30 | 145 | 145 | 140.16 | 1995324 |
| 1730309400 | 139.74 | -0.6 | -0.43 | 140.04 | 140.41999 | 137.41999 | 1013455 |
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
