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 | 4.7 | 3.05393112411 | 153.9 | 165 | 149.3 | 1456088 | 154.79470748 | DE |
| 4 | -2.9 | -1.79566563467 | 161.5 | 165 | 143 | 1230343 | 151.57289462 | DE |
| 12 | 2.4 | 1.53649167734 | 156.2 | 175.5 | 140.7 | 1105679 | 155.7361117 | DE |
| 26 | -32.4 | -16.9633507853 | 191 | 220 | 140.7 | 1154405 | 174.67461161 | DE |
| 52 | -33.5 | -17.4388339407 | 192.1 | 220 | 140.7 | 973606 | 177.74323335 | DE |
| 156 | -91.4 | -36.56 | 250 | 285.8 | 140.7 | 1055667 | 209.14124223 | DE |
| 260 | -147.2 | -48.1360366252 | 305.8 | 493.4 | 140.7 | 1195990 | 283.63746692 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 160.6 | -1.8 | -1.11 | 161.8 | 165 | 160.6 | 462681 |
| 1741973400 | 162.4 | 13.1 | 8.77 | 153.9 | 163.69999 | 151.4 | 1760342 |
| 1741887000 | 149.3 | -2.4 | -1.58 | 155 | 155 | 149.3 | 589133 |
| 1741800600 | 151.69999 | -0.6 | -0.39 | 150 | 155.5 | 150 | 2816224 |
| 1741714200 | 152.3 | -0.6 | -0.39 | 153.9 | 154.8 | 151.9 | 1652062 |
| 1741627800 | 152.9 | 1.4 | 0.92 | 154.8 | 154.8 | 150.69999 | 834508 |
| 1741368600 | 151.5 | 1.8 | 1.20 | 152.5 | 152.5 | 147.69999 | 1596131 |
| 1741282200 | 149.69999 | 4.4 | 3.03 | 145.8 | 150 | 145.8 | 1504932 |
| 1741195800 | 145.3 | 2.3 | 1.61 | 143.5 | 147.9 | 143.5 | 1784103 |
| 1741109400 | 143 | -5.9 | -3.96 | 149.9 | 153.6 | 143 | 1492171 |
| 1741023000 | 148.9 | 0.4 | 0.27 | 148.6 | 150.5 | 147.5 | 1224479 |
| 1740763800 | 148.5 | 1.1 | 0.75 | 145.9 | 149.5 | 145.19999 | 1990598 |
| 1740677400 | 147.4 | -7.6 | -4.90 | 150.8 | 151.5 | 146.9 | 779549 |
| 1740591000 | 155 | 4.4 | 2.92 | 151.8 | 155.5 | 151.8 | 1382140 |
| 1740504600 | 150.6 | -0.1 | -0.07 | 150.69999 | 152.3 | 149.4 | 1089254 |
| 1740418200 | 150.69999 | -2.5 | -1.63 | 153.19999 | 154 | 149.1 | 934714 |
| 1740159000 | 153.19999 | -0.1 | -0.07 | 153 | 155.1 | 152.4 | 572022 |
| 1740072600 | 153.3 | -3.3 | -2.11 | 156.5 | 157.8 | 153.3 | 762579 |
| 1739986200 | 156.6 | -3.9 | -2.43 | 160.5 | 160.8 | 156.19999 | 621478 |
| 1739899800 | 160.5 | -1.8 | -1.11 | 161.5 | 162.5 | 159.4 | 757758 |
| 1739813400 | 162.3 | -1.6 | -0.98 | 163.3 | 164.69999 | 161.5 | 402888 |
| 1739554200 | 163.9 | 0.3 | 0.18 | 166.6 | 166.6 | 163.1 | 830289 |
| 1739467800 | 163.6 | 2.2 | 1.36 | 164.6 | 165.19999 | 161 | 737657 |
| 1739381400 | 161.4 | -1.4 | -0.86 | 163.1 | 166.19999 | 160.5 | 947468 |
| 1739295000 | 162.8 | -4.1 | -2.46 | 166.9 | 166.9 | 161.9 | 966142 |
| 1739208600 | 166.9 | -1.3 | -0.77 | 171.5 | 171.5 | 165.9 | 694019 |
| 1738949400 | 168.2 | -3.4 | -1.98 | 173 | 175.5 | 164.19999 | 1175307 |
| 1738863000 | 171.6 | 0.1 | 0.06 | 169 | 175 | 169 | 732157 |
| 1738776600 | 171.5 | 0.8 | 0.47 | 169.1 | 173 | 169.1 | 759486 |
| 1738690200 | 170.7 | 1.5 | 0.89 | 166 | 172 | 166 | 555299 |
| 1738603800 | 169.2 | -0.8 | -0.47 | 170 | 170.3 | 165.1 | 526353 |
| 1738344600 | 170 | 2.5 | 1.49 | 163.8 | 170.4 | 163.8 | 1613222 |
| 1738258200 | 167.5 | 2.7 | 1.64 | 167.6 | 168.3 | 164.6 | 573420 |
| 1738171800 | 164.8 | -4.8 | -2.83 | 171 | 171 | 163.6 | 587552 |
| 1738085400 | 169.6 | 7 | 4.31 | 159 | 169.6 | 159 | 1507064 |
| 1737999000 | 162.6 | 0.4 | 0.25 | 161.6 | 164.6 | 161.4 | 1556705 |
| 1737739800 | 162.19999 | 1.3 | 0.81 | 157.19999 | 163.3 | 157.19999 | 674546 |
| 1737653400 | 160.9 | 0.5 | 0.31 | 161 | 161.3 | 157.4 | 1231998 |
| 1737567000 | 160.4 | -0.7 | -0.43 | 156.8 | 161.3 | 155.6 | 794114 |
| 1737480600 | 161.1 | 3.6 | 2.29 | 157.69999 | 161.1 | 156.9 | 658297 |
| 1737394200 | 157.5 | 3.7 | 2.41 | 152.19999 | 159.19999 | 152.19999 | 4588762 |
| 1737135000 | 153.8 | -0.4 | -0.26 | 155.19999 | 155.8 | 152.1 | 1018184 |
| 1737048600 | 154.19999 | -2.3 | -1.47 | 155.1 | 156.3 | 150.5 | 984766 |
| 1736962200 | 156.5 | 9.6 | 6.54 | 149 | 157.3 | 149 | 744849 |
| 1736875800 | 146.9 | -1 | -0.68 | 148.3 | 149.8 | 146.9 | 1481489 |
| 1736789400 | 147.9 | 0.3 | 0.20 | 147.6 | 149.4 | 146.5 | 1063377 |
| 1736530200 | 147.6 | 0.2 | 0.14 | 146.6 | 149.3 | 146.3 | 785070 |
| 1736443800 | 147.4 | 3.5 | 2.43 | 142.6 | 149.9 | 140.69999 | 3310029 |
| 1736357400 | 143.9 | -11.9 | -7.64 | 152.1 | 152.69999 | 143.9 | 3245685 |
| 1736271000 | 155.8 | -5.9 | -3.65 | 160.19999 | 160.69999 | 155.8 | 527403 |
| 1736184600 | 161.69999 | -2 | -1.22 | 165.1 | 165.1 | 161.4 | 559777 |
| 1735925400 | 163.69999 | -0.1 | -0.06 | 165.5 | 167.3 | 163.5 | 382409 |
| 1735839000 | 163.8 | 3.9 | 2.44 | 161.69999 | 163.8 | 160.5 | 1010461 |
| 1735666200 | 159.9 | 2.6 | 1.65 | 156 | 160.19999 | 156 | 126943 |
| 1735579800 | 157.3 | -1.8 | -1.13 | 159.1 | 159.3 | 156.1 | 472159 |
| 1735320600 | 159.1 | 0.7 | 0.44 | 159.9 | 160.3 | 156.9 | 376113 |
| 1735061400 | 158.4 | 2.3 | 1.47 | 156.19999 | 158.4 | 155.6 | 215372 |
| 1734975000 | 156.1 | -0.7 | -0.45 | 159.3 | 159.3 | 155 | 449902 |
| 1734715800 | 156.8 | -1.6 | -1.01 | 157.1 | 158 | 155.5 | 1752405 |
| 1734629400 | 158.4 | -2.6 | -1.61 | 158.3 | 160 | 157.6 | 2960297 |
| 1734543000 | 161 | 0.8 | 0.50 | 160.3 | 162.3 | 160.3 | 508630 |
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
