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 | -11.44 | -7.03221047455 | 162.68 | 164.12 | 146 | 1396 | 152.64807491 | DE |
| 4 | -4.08 | -2.62683492145 | 155.32 | 165.38 | 146 | 656 | 156.58633862 | DE |
| 12 | -38.76 | -20.4 | 190 | 190 | 146 | 467 | 163.77688959 | DE |
| 26 | 12.38 | 8.91545441452 | 138.86 | 204 | 138.44 | 428 | 168.02690838 | DE |
| 52 | 42.18 | 38.6759581882 | 109.06 | 204 | 105.66 | 426 | 156.30876399 | DE |
| 156 | 101.74 | 205.535353535 | 49.5 | 204 | 43.5 | 423 | 110.69651716 | DE |
| 260 | 112.705 | 292.474373946 | 38.535 | 204 | 37.605 | 419 | 108.513728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 151.02 | -1.94 | -1.27 | 149.08 | 151.02 | 146 | 3687 |
| 1720556760 | 152.96 | -2.18 | -1.41 | 153.63999 | 153.63999 | 151.19999 | 2481 |
| 1720470360 | 155.13999 | -1.62 | -1.03 | 157.78 | 157.8 | 154.58 | 98 |
| 1720211220 | 156.76 | -6.24 | -3.83 | 163.6 | 164.12 | 156.76 | 389 |
| 1720124820 | 163 | 3.8 | 2.39 | 162.68 | 163.19999 | 161.32 | 327 |
| 1720038420 | 159.19999 | -2.96 | -1.83 | 160.72 | 160.72 | 159.16 | 174 |
| 1719952020 | 162.16 | 1.92 | 1.20 | 162.18 | 163.26 | 162.16 | 25 |
| 1719865620 | 160.24 | -5.14 | -3.11 | 162.97998 | 163.22 | 160.02 | 306 |
| 1719606420 | 165.38 | 0 | 0.00 | 165.38 | 165.38 | 165.38 | 0 |
| 1719520020 | 165.38 | 1.8 | 1.10 | 163.02 | 165.38 | 163.02 | 866 |
| 1719433620 | 163.58 | -0.02 | -0.01 | 163.58 | 163.58 | 163.58 | 15 |
| 1719347160 | 163.6 | 1.66 | 1.03 | 162.88 | 163.6 | 162.06 | 171 |
| 1719260820 | 161.94 | -0.84 | -0.52 | 160.68 | 162.36 | 160.68 | 186 |
| 1719001620 | 162.78 | -1.02 | -0.62 | 162.78 | 162.78 | 162.78 | 12 |
| 1718915160 | 163.8 | 5.56 | 3.51 | 159.62 | 165 | 158.02 | 1259 |
| 1718828820 | 158.24 | -2.66 | -1.65 | 161.19999 | 161.19999 | 157.5 | 1133 |
| 1718742360 | 160.9 | 0.64 | 0.40 | 160.5 | 161.9 | 160.5 | 671 |
| 1718656020 | 160.26 | 1.8 | 1.14 | 159.34 | 160.58 | 158.22 | 354 |
| 1718396820 | 158.46 | -0.76 | -0.48 | 158.36 | 158.86 | 158.13999 | 233 |
| 1718310420 | 159.22 | 2.68 | 1.71 | 155.32 | 159.22 | 154.58 | 79 |
| 1718224020 | 156.54 | -6.2 | -3.81 | 164.16 | 164.16 | 155.97998 | 160 |
| 1718137620 | 162.74 | -0.56 | -0.34 | 161.32 | 162.74 | 161.32 | 368 |
| 1718051220 | 163.3 | 0.9 | 0.55 | 162.68 | 163.3 | 161.4 | 33 |
| 1717792020 | 162.4 | 1.58 | 0.98 | 160.6 | 164.34 | 160.6 | 273 |
| 1717705620 | 160.82 | -0.96 | -0.59 | 159.82 | 161.62 | 159.82 | 136 |
| 1717619220 | 161.78 | 1.34 | 0.84 | 160.1 | 162.02 | 160.1 | 244 |
| 1717532820 | 160.44 | -1.26 | -0.78 | 158.1 | 160.44 | 157 | 195 |
| 1717446420 | 161.69999 | -0.46 | -0.28 | 162.91999 | 163.34 | 161.66 | 355 |
| 1717187220 | 162.16 | 3.34 | 2.10 | 159.47998 | 163.12 | 159.38 | 313 |
| 1717100820 | 158.82 | -2.24 | -1.39 | 159.34 | 161.12 | 157.91999 | 138 |
| 1717014420 | 161.06 | -3.94 | -2.39 | 166.32 | 166.94 | 161.06 | 363 |
| 1716928020 | 165 | 0.8 | 0.49 | 164.91999 | 165.68 | 163.6 | 195 |
| 1716841560 | 164.19999 | 1.78 | 1.10 | 164.19999 | 164.19999 | 164.19999 | 31 |
| 1716582420 | 162.41999 | -0.94 | -0.58 | 162.76 | 165.06 | 162.41999 | 727 |
| 1716496020 | 163.36 | 1.46 | 0.90 | 161.9 | 164.24 | 161.82 | 188 |
| 1716409620 | 161.9 | -1.82 | -1.11 | 161.66 | 163.94 | 160.74 | 544 |
| 1716323160 | 163.72 | 0.74 | 0.45 | 163.68 | 164.44 | 163.12 | 155 |
| 1716236760 | 162.97998 | -3.02 | -1.82 | 162.4 | 162.97998 | 162.4 | 23 |
| 1715977620 | 166 | 4.42 | 2.74 | 161.9 | 166 | 160.38 | 258 |
| 1715891220 | 161.58 | 3.62 | 2.29 | 158.02 | 161.58 | 156.96 | 994 |
| 1715804820 | 157.96 | -2.54 | -1.58 | 160.68 | 160.84 | 157.96 | 229 |
| 1715718420 | 160.5 | -4.64 | -2.81 | 163.74 | 163.74 | 157.16 | 503 |
| 1715631960 | 165.13999 | -1.28 | -0.77 | 167.56 | 168.02 | 164.88 | 311 |
| 1715372820 | 166.41999 | -1.62 | -0.96 | 170.22 | 171.8 | 166.41999 | 709 |
| 1715286420 | 168.04 | -0.8 | -0.47 | 168.04 | 168.04 | 168.04 | 2 |
| 1715200020 | 168.84 | -0.06 | -0.04 | 168 | 169.62 | 166.06 | 277 |
| 1715113620 | 168.9 | -1.6 | -0.94 | 169.41999 | 170.52 | 168 | 278 |
| 1715027220 | 170.5 | 1.08 | 0.64 | 170.18 | 171.41999 | 169.76 | 594 |
| 1714768020 | 169.41999 | -1.18 | -0.69 | 170.6 | 170.9 | 168.9 | 120 |
| 1714681560 | 170.6 | -1.4 | -0.81 | 167.5 | 170.72 | 164.5 | 1076 |
| 1714508820 | 172 | -14.28 | -7.67 | 186.84 | 189.22 | 172 | 1256 |
| 1714422420 | 186.28 | 1.32 | 0.71 | 183.32 | 187.34 | 183.16 | 102 |
| 1714163220 | 184.96 | 0.02 | 0.01 | 185.8 | 189.5 | 183.82 | 938 |
| 1714076820 | 184.94 | -0.86 | -0.46 | 185 | 185.78 | 183.5 | 293 |
| 1713990420 | 185.8 | -0.02 | -0.01 | 187.98 | 187.98 | 184.52 | 310 |
| 1713903960 | 185.82 | -0.58 | -0.31 | 186.56 | 187.58 | 182.28 | 231 |
| 1713817560 | 186.4 | 2.42 | 1.32 | 183.52 | 186.4 | 183.52 | 296 |
| 1713558420 | 183.98 | 0.44 | 0.24 | 185.1 | 185.92 | 180.52 | 660 |
| 1713472020 | 183.54 | -9.14 | -4.74 | 190 | 190 | 182.64 | 743 |
| 1713385620 | 192.68 | 0.68 | 0.35 | 190.32 | 192.7 | 189.08 | 645 |
| 1713299220 | 192 | -3.2 | -1.64 | 193.56 | 195.04 | 189.74 | 363 |
| 1713212820 | 195.2 | -0.32 | -0.16 | 194.06 | 197.86 | 192.44 | 875 |
| 1712953620 | 195.52 | -1.68 | -0.85 | 198.06 | 200.7 | 195.52 | 238 |
| 1712867220 | 197.2 | -0.16 | -0.08 | 195.6 | 197.2 | 194.26 | 484 |
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
