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 | 3.41999 | 2.25652546846 | 151.56 | 155.34 | 150.91999 | 5865 | 152.91198504 | DE |
| 4 | -5.04001 | -3.14961254843 | 160.02 | 162.66 | 150.91999 | 5229 | 156.68454553 | DE |
| 12 | 5.13999 | 3.43031900694 | 149.84 | 165 | 145.46 | 5071 | 156.64568394 | DE |
| 26 | -6.58001 | -4.07279648428 | 161.56 | 169.32 | 145.46 | 4974 | 157.45624361 | DE |
| 52 | -5.70001 | -3.54742967389 | 160.68 | 169.32 | 145.46 | 6175 | 155.69672568 | DE |
| 156 | 24.87999 | 19.1237432744 | 130.1 | 184.88 | 128.2 | 3138 | 157.37403525 | DE |
| 260 | 29.41999 | 23.4310210258 | 125.56 | 184.88 | 94.41 | 2481 | 148.51184611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 155.22 | 2.42 | 1.58 | 152.88 | 155.34 | 152.3 | 6935 |
| 1727728020 | 152.8 | 0.5 | 0.33 | 153.5 | 153.5 | 151.82 | 5654 |
| 1727468760 | 152.3 | 0.74 | 0.49 | 152.82 | 153.78 | 151.4 | 3904 |
| 1727382360 | 151.56 | -0.86 | -0.56 | 152.69999 | 153.1 | 151.38 | 7757 |
| 1727295960 | 152.41999 | 0.4 | 0.26 | 151.56 | 153.76 | 150.91999 | 5074 |
| 1727209560 | 152.02 | -2.98 | -1.92 | 155.18 | 155.18 | 152 | 5068 |
| 1727123160 | 155 | 2.12 | 1.39 | 153.32 | 156.18 | 153.32 | 3857 |
| 1726864020 | 152.88 | -3.34 | -2.14 | 155.04 | 155.68 | 152.54 | 9363 |
| 1726777560 | 156.22 | -1.16 | -0.74 | 158 | 158.47998 | 156.13999 | 4261 |
| 1726691220 | 157.38 | -1.78 | -1.12 | 158.72 | 159.9 | 156.28 | 3799 |
| 1726604760 | 159.16 | 0 | 0.00 | 159.97998 | 160.26 | 158.68 | 4932 |
| 1726518420 | 159.16 | -0.66 | -0.41 | 159.97998 | 161 | 158.63999 | 4732 |
| 1726259160 | 159.82 | -0.36 | -0.22 | 160 | 161 | 158.88 | 4353 |
| 1726172760 | 160.18 | 0.68 | 0.43 | 159.97998 | 160.66 | 157.94 | 4227 |
| 1726086360 | 159.5 | -1.9 | -1.18 | 160.19999 | 161.86 | 158.46 | 5420 |
| 1725999960 | 161.4 | 0.22 | 0.14 | 161.02 | 162.66 | 159.72 | 3432 |
| 1725913620 | 161.18 | 0.78 | 0.49 | 160 | 161.97998 | 159.32 | 4314 |
| 1725654360 | 160.4 | -0.72 | -0.45 | 159.54 | 161.76 | 159.28 | 6910 |
| 1725567960 | 161.12 | 0.02 | 0.01 | 161 | 161.78 | 159.6 | 4877 |
| 1725481560 | 161.1 | 0.58 | 0.36 | 160.02 | 162.26 | 159.4 | 5715 |
| 1725395160 | 160.52 | 1.94 | 1.22 | 157.38 | 161.24 | 155.76 | 3785 |
| 1725308760 | 158.58 | 2.04 | 1.30 | 156.72 | 158.74 | 155.13999 | 3049 |
| 1725049560 | 156.54 | 0.98 | 0.63 | 155.34 | 156.54 | 155.12 | 3451 |
| 1724963160 | 155.56 | -0.82 | -0.52 | 156.19999 | 157.78 | 155.5 | 2701 |
| 1724876760 | 156.38 | -0.34 | -0.22 | 157.6 | 158.18 | 156.24 | 2141 |
| 1724790420 | 156.72 | -0.92 | -0.58 | 158.1 | 158.47998 | 156.36 | 2375 |
| 1724704020 | 157.63999 | 0.94 | 0.60 | 157.66 | 158.34 | 157.02 | 2609 |
| 1724444820 | 156.69999 | -1.72 | -1.09 | 157.96 | 158.96 | 155.38 | 3055 |
| 1724358420 | 158.41999 | 1.14 | 0.72 | 157.58 | 158.41999 | 156.82 | 2428 |
| 1724271960 | 157.28 | -0.52 | -0.33 | 158.47998 | 158.78 | 156.58 | 4508 |
| 1724185560 | 157.8 | 0.88 | 0.56 | 157.18 | 157.84 | 155.62 | 2097 |
| 1724099220 | 156.91999 | 0.22 | 0.14 | 156.58 | 156.97998 | 156.02 | 2528 |
| 1723840020 | 156.69999 | -0.64 | -0.41 | 157.78 | 157.78 | 155.54 | 5133 |
| 1723753620 | 157.34 | -0.84 | -0.53 | 158.28 | 159 | 156.68 | 4670 |
| 1723667160 | 158.18 | 1.68 | 1.07 | 157.3 | 158.18 | 156 | 6634 |
| 1723580760 | 156.5 | -0.16 | -0.10 | 157.02 | 158.12 | 155.4 | 5046 |
| 1723494360 | 156.66 | -0.98 | -0.62 | 157.66 | 158.41999 | 156.4 | 3356 |
| 1723235220 | 157.63999 | -0.02 | -0.01 | 158.19999 | 158.63999 | 156.19999 | 3405 |
| 1723148820 | 157.66 | 0.52 | 0.33 | 156.82 | 158.52 | 155 | 2958 |
| 1723062360 | 157.13999 | -0.96 | -0.61 | 158.44 | 159.66 | 157.13999 | 4705 |
| 1722975960 | 158.1 | -0.7 | -0.44 | 159.96 | 161.19999 | 157.84 | 4427 |
| 1722889620 | 158.8 | -4.52 | -2.77 | 158.97998 | 164 | 155 | 19531 |
| 1722630360 | 163.32 | 1.02 | 0.63 | 161.19999 | 165 | 159.22 | 6557 |
| 1722544020 | 162.3 | 2.32 | 1.45 | 159.88 | 162.3 | 159.02 | 6045 |
| 1722457560 | 159.97998 | -0.28 | -0.17 | 160.47998 | 161.19999 | 159.02 | 4318 |
| 1722371220 | 160.26 | 0.3 | 0.19 | 159.91999 | 160.4 | 158.82 | 4721 |
| 1722284760 | 159.96 | 1.18 | 0.74 | 159.06 | 160.38 | 158.02 | 3928 |
| 1722025620 | 158.78 | 1.3 | 0.83 | 157.58 | 159.08 | 157.22 | 2708 |
| 1721939160 | 157.47998 | 2.16 | 1.39 | 155.12 | 159.9 | 154.41999 | 9415 |
| 1721852820 | 155.32 | 1.74 | 1.13 | 153.12 | 155.44 | 151.84 | 3122 |
| 1721766420 | 153.58 | -0.38 | -0.25 | 153.62 | 155.34 | 153.12 | 2604 |
| 1721679960 | 153.96 | -1.78 | -1.14 | 155.62 | 156.18 | 153.9 | 4248 |
| 1721420760 | 155.74 | -1.26 | -0.80 | 156.91999 | 157.62 | 154.72 | 2296 |
| 1721334360 | 157 | 1.62 | 1.04 | 155.56 | 158.22 | 154.46 | 7339 |
| 1721248020 | 155.38 | 4.36 | 2.89 | 150.54 | 155.44 | 150.02 | 8817 |
| 1721161560 | 151.02 | 0.28 | 0.19 | 150.86 | 151.8 | 149.72 | 5557 |
| 1721075160 | 150.74 | -2.26 | -1.48 | 153.34 | 153.74 | 150.56 | 6909 |
| 1720815960 | 153 | 2.2 | 1.46 | 150.82 | 153.97998 | 150.26 | 7887 |
| 1720729560 | 150.8 | -0.48 | -0.32 | 151.12 | 152.08 | 145.46 | 11561 |
| 1720643220 | 151.28 | 1.42 | 0.95 | 149.84 | 151.28 | 148.69999 | 7144 |
| 1720556760 | 149.86 | 0.06 | 0.04 | 150.13999 | 150.8 | 149.5 | 6757 |
| 1720470360 | 149.8 | -1.84 | -1.21 | 151.9 | 152.4 | 149.72 | 8782 |
| 1720211220 | 151.63999 | 0.46 | 0.30 | 151.28 | 151.69999 | 150.1 | 5591 |
| 1720124820 | 151.18 | -0.06 | -0.04 | 150.5 | 153.19999 | 149.97998 | 5071 |
| 1720038420 | 151.24 | -1.04 | -0.68 | 152.38 | 152.96 | 149.82 | 13913 |
| 1719952020 | 152.28 | 0.44 | 0.29 | 151.32 | 152.97998 | 151.32 | 4498 |
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
