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 | -4 | -2.61437908497 | 153 | 154.4 | 147.4 | 1036 | 150.70299228 | DE |
| 4 | 2 | 1.36054421769 | 147 | 155.1 | 145 | 901 | 150.88208762 | DE |
| 12 | 2.9 | 1.98494182067 | 146.1 | 155.1 | 139.6 | 817 | 148.05282377 | DE |
| 26 | -8.9 | -5.63647878404 | 157.9 | 174.45 | 134 | 1451 | 155.59949676 | DE |
| 52 | 7.6 | 5.37482319661 | 141.4 | 174.45 | 131.55 | 1671 | 150.57881925 | DE |
| 156 | 14.75 | 10.9869646182 | 134.25 | 174.45 | 126.7 | 1548 | 149.54240163 | DE |
| 260 | 14.75 | 10.9869646182 | 134.25 | 174.45 | 126.7 | 1548 | 149.54240163 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 149.4 | 1.4 | 0.95 | 147.55 | 150.19999 | 147.55 | 407 |
| 1730409960 | 148 | -3.15 | -2.08 | 150.4 | 150.4 | 147.4 | 899 |
| 1730323560 | 151.15 | 0.3 | 0.20 | 151.19999 | 151.44999 | 148.6 | 984 |
| 1730237160 | 150.85 | -0.25 | -0.17 | 151.75 | 153.35 | 150.55 | 708 |
| 1730150760 | 151.1 | -1.4 | -0.92 | 153.25 | 154.4 | 150.35 | 1976 |
| 1729888020 | 152.5 | 0 | 0.00 | 153 | 153.4 | 151.9 | 613 |
| 1729801560 | 152.5 | 0.6 | 0.39 | 152.44999 | 154.75 | 151.94999 | 537 |
| 1729715160 | 151.9 | -1.9 | -1.24 | 154.94999 | 155 | 150.55 | 631 |
| 1729628760 | 153.8 | 0.1 | 0.07 | 153.15 | 154.4 | 153 | 253 |
| 1729542360 | 153.69999 | -0.15 | -0.10 | 152.55 | 154.19999 | 152.55 | 909 |
| 1729283160 | 153.85 | 0.05 | 0.03 | 153.8 | 154.05 | 152.4 | 613 |
| 1729196760 | 153.8 | 1.8 | 1.18 | 151.6 | 155.1 | 151.6 | 1197 |
| 1729110360 | 152 | 2.35 | 1.57 | 149.05 | 152.5 | 149 | 2494 |
| 1729023960 | 149.65 | -0.35 | -0.23 | 149.69999 | 150.35 | 148.94999 | 497 |
| 1728937620 | 150 | 2.85 | 1.94 | 147.25 | 150.6 | 147.1 | 355 |
| 1728678360 | 147.15 | -2.35 | -1.57 | 148.05 | 148.8 | 145 | 1168 |
| 1728591960 | 149.5 | -1.45 | -0.96 | 150.6 | 153.05 | 148.3 | 1161 |
| 1728505560 | 150.94999 | 0.8 | 0.53 | 149.94999 | 150.94999 | 148.44999 | 564 |
| 1728419160 | 150.15 | 2.9 | 1.97 | 146.25 | 150.44999 | 145.55 | 1281 |
| 1728332760 | 147.25 | -0.45 | -0.30 | 147.94999 | 148.44999 | 145.69999 | 963 |
| 1728073560 | 147.69999 | 1.2 | 0.82 | 147 | 147.9 | 146 | 219 |
| 1727987220 | 146.5 | -1.3 | -0.88 | 146.94999 | 148.19999 | 146.4 | 748 |
| 1727900820 | 147.8 | 1.3 | 0.89 | 147.05 | 150.69999 | 146.69999 | 1914 |
| 1727814420 | 146.5 | 3.8 | 2.66 | 142.9 | 147.4 | 142.1 | 951 |
| 1727728020 | 142.69999 | -0.7 | -0.49 | 143.85 | 144.5 | 140.19999 | 1623 |
| 1727468760 | 143.4 | -1.3 | -0.90 | 144.55 | 146.15 | 143.4 | 375 |
| 1727382360 | 144.69999 | -3.8 | -2.56 | 149.55 | 149.55 | 144.44999 | 1118 |
| 1727295960 | 148.5 | -0.05 | -0.03 | 147.6 | 148.75 | 147.1 | 200 |
| 1727209560 | 148.55 | 3 | 2.06 | 146.44999 | 149.1 | 146 | 661 |
| 1727123160 | 145.55 | -2.25 | -1.52 | 148.3 | 148.3 | 144.15 | 359 |
| 1726864020 | 147.8 | -0.65 | -0.44 | 148.5 | 149.3 | 147.8 | 676 |
| 1726777560 | 148.44999 | 2.35 | 1.61 | 147.15 | 148.9 | 146.55 | 815 |
| 1726691220 | 146.1 | 4.4 | 3.11 | 141.9 | 146.25 | 141.5 | 772 |
| 1726604760 | 141.69999 | -6.15 | -4.16 | 148.55 | 148.65 | 139.6 | 4192 |
| 1726518420 | 147.85 | -0.05 | -0.03 | 147.6 | 148.65 | 147.44999 | 645 |
| 1726259160 | 147.9 | 1.7 | 1.16 | 146.05 | 147.94999 | 145.35 | 524 |
| 1726172760 | 146.19999 | -0.3 | -0.20 | 147 | 147.5 | 145 | 2342 |
| 1726086360 | 146.5 | 0.2 | 0.14 | 146.05 | 147 | 144.94999 | 555 |
| 1725999960 | 146.3 | 0.75 | 0.52 | 144.94999 | 146.5 | 144 | 254 |
| 1725913620 | 145.55 | 0.75 | 0.52 | 145.1 | 146.15 | 144 | 418 |
| 1725654360 | 144.8 | -0.25 | -0.17 | 145.19999 | 147.25 | 144.5 | 328 |
| 1725567960 | 145.05 | -1.65 | -1.12 | 147 | 147 | 143 | 536 |
| 1725481560 | 146.69999 | 1.6 | 1.10 | 144.9 | 147.3 | 144.9 | 762 |
| 1725395160 | 145.1 | -3.8 | -2.55 | 148.8 | 149.75 | 145.1 | 435 |
| 1725308760 | 148.9 | -3.4 | -2.23 | 152.65 | 152.69999 | 147.9 | 982 |
| 1725049560 | 152.3 | 1.55 | 1.03 | 151.55 | 153.4 | 151.1 | 347 |
| 1724963160 | 150.75 | 1.1 | 0.74 | 150.05 | 151.65 | 150.05 | 219 |
| 1724876760 | 149.65 | 0.45 | 0.30 | 149.3 | 150.65 | 149.1 | 593 |
| 1724790420 | 149.19999 | 0.3 | 0.20 | 148.75 | 149.4 | 148.6 | 225 |
| 1724704020 | 148.9 | 1.15 | 0.78 | 148.19999 | 149.15 | 147.75 | 412 |
| 1724444820 | 147.75 | 0.1 | 0.07 | 148.4 | 148.65 | 147.55 | 339 |
| 1724358420 | 147.65 | -0.3 | -0.20 | 148.35 | 148.69999 | 147.5 | 319 |
| 1724271960 | 147.94999 | 0.6 | 0.41 | 147.85 | 148.4 | 147.4 | 70 |
| 1724185560 | 147.35 | -1.1 | -0.74 | 148.15 | 149.85 | 147.3 | 269 |
| 1724099220 | 148.44999 | -1.15 | -0.77 | 149.75 | 149.8 | 147 | 1235 |
| 1723840020 | 149.6 | -1.4 | -0.93 | 151.55 | 151.9 | 148.69999 | 573 |
| 1723753620 | 151 | 2.1 | 1.41 | 149.4 | 151 | 148.8 | 858 |
| 1723667160 | 148.9 | 0.45 | 0.30 | 148.75 | 149.19999 | 148.3 | 433 |
| 1723580760 | 148.44999 | 1.8 | 1.23 | 147.69999 | 148.44999 | 147.05 | 650 |
| 1723494360 | 146.65 | -1.3 | -0.88 | 148.35 | 148.35 | 146.1 | 1266 |
| 1723235220 | 147.94999 | 1.7 | 1.16 | 146.1 | 147.94999 | 146.05 | 995 |
| 1723148820 | 146.25 | 0.3 | 0.21 | 146.6 | 146.75 | 144.5 | 352 |
| 1723062360 | 145.94999 | 0.05 | 0.03 | 146.65 | 147.15 | 145.05 | 740 |
| 1722975960 | 145.9 | 0.4 | 0.27 | 147 | 147.05 | 143.6 | 978 |
| 1722889620 | 145.5 | 0.15 | 0.10 | 140.05 | 146.3 | 134 | 3342 |
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
