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 | 0.2 | 0.119904076739 | 166.8 | 174.7 | 163 | 463234 | 170.73820999 | DE |
| 4 | -5.8 | -3.35648148148 | 172.8 | 178.9 | 157.2 | 553736 | 165.85225093 | DE |
| 12 | -28 | -14.358974359 | 195 | 312 | 157.2 | 967509 | 226.63557785 | DE |
| 26 | -19.9 | -10.6474050294 | 186.9 | 312 | 157.2 | 739864 | 212.77844843 | DE |
| 52 | -21.4 | -11.3588110403 | 188.4 | 312 | 126.4 | 742843 | 196.46737981 | DE |
| 156 | -808 | -82.8717948718 | 975 | 1033 | 126.4 | 815071 | 390.02031389 | DE |
| 260 | -65 | -28.0172413793 | 232 | 1626 | 126.4 | 903659 | 564.27139389 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 168.1 | -5.4 | -3.11 | 173.5 | 174.2 | 167.19999 | 687891 |
| 1734024600 | 173.5 | 2.8 | 1.64 | 169 | 174.7 | 169 | 521012 |
| 1733938200 | 170.7 | -0.9 | -0.52 | 172.7 | 173.4 | 165.9 | 257852 |
| 1733851800 | 171.6 | 0.6 | 0.35 | 170.3 | 172 | 167.19999 | 272266 |
| 1733765400 | 171 | 4.9 | 2.95 | 166.8 | 173.8 | 166.8 | 577148 |
| 1733506200 | 166.1 | 1.4 | 0.85 | 161.8 | 168.8 | 161.8 | 332019 |
| 1733419800 | 164.69999 | 1.4 | 0.86 | 161.6 | 168.5 | 161.6 | 434945 |
| 1733333400 | 163.3 | 0.3 | 0.18 | 166 | 167.1 | 159 | 650486 |
| 1733247000 | 163 | -1.4 | -0.85 | 166 | 169.7 | 161.8 | 841170 |
| 1733160600 | 164.4 | -1.7 | -1.02 | 164.4 | 166.9 | 162 | 518245 |
| 1732901400 | 166.1 | 1 | 0.61 | 168.9 | 168.9 | 163.19999 | 227326 |
| 1732815000 | 165.1 | 2.3 | 1.41 | 162.8 | 167.69999 | 161.1 | 572159 |
| 1732728600 | 162.8 | 3.3 | 2.07 | 159.5 | 164.1 | 159 | 312529 |
| 1732642200 | 159.5 | -7.1 | -4.26 | 172.1 | 172.1 | 159.5 | 749833 |
| 1732555800 | 166.6 | 4.3 | 2.65 | 164 | 170.7 | 160.1 | 662633 |
| 1732296600 | 162.3 | 1.6 | 1.00 | 165 | 165.19999 | 157.6 | 650903 |
| 1732210200 | 160.69999 | -1 | -0.62 | 168 | 168 | 157.19999 | 537433 |
| 1732123800 | 161.69999 | -6.3 | -3.75 | 162.9 | 172.2 | 160 | 882291 |
| 1732037400 | 168 | -6.1 | -3.50 | 178.9 | 178.9 | 167.4 | 521560 |
| 1731951000 | 174.1 | -1.9 | -1.08 | 172.8 | 177.8 | 169.2 | 865009 |
| 1731691800 | 176 | 1.9 | 1.09 | 173 | 181.2 | 172.5 | 670842 |
| 1731605400 | 174.1 | -2.3 | -1.30 | 170 | 176 | 170 | 602648 |
| 1731519000 | 176.4 | 8.1 | 4.81 | 165 | 176.8 | 163.3 | 651130 |
| 1731432600 | 168.3 | -11.7 | -6.50 | 180 | 180 | 168.3 | 990527 |
| 1731346200 | 180 | 7.7 | 4.47 | 181.3 | 190.8 | 177.7 | 1679152 |
| 1731087000 | 172.3 | -10.2 | -5.59 | 185 | 186.4 | 171.8 | 862502 |
| 1731000600 | 182.5 | -1.7 | -0.92 | 184 | 185.2 | 173.6 | 1102107 |
| 1730914200 | 184.2 | -10.5 | -5.39 | 193.2 | 197.2 | 177.4 | 1519702 |
| 1730827800 | 194.7 | -1.7 | -0.87 | 195.1 | 199.6 | 194.6 | 501007 |
| 1730741400 | 196.4 | -4.6 | -2.29 | 200.2 | 203.2 | 194.9 | 421881 |
| 1730482200 | 201 | 0.8 | 0.40 | 200 | 204.8 | 198.2 | 508744 |
| 1730395800 | 200.2 | -12.2 | -5.74 | 213 | 215 | 198.8 | 909215 |
| 1730309400 | 212.4 | 3.6 | 1.72 | 208 | 228 | 206 | 1548751 |
| 1730223000 | 208.8 | -15.4 | -6.87 | 225 | 225 | 206.2 | 710897 |
| 1730136600 | 224.2 | 2.6 | 1.17 | 220 | 224.4 | 214 | 433087 |
| 1729873800 | 221.6 | 0 | 0.00 | 226.4 | 228 | 218.8 | 350210 |
| 1729787400 | 221.6 | -7.2 | -3.15 | 230 | 232.8 | 219.4 | 1303137 |
| 1729701000 | 228.8 | -0.2 | -0.09 | 226.2 | 231.6 | 226 | 355351 |
| 1729614600 | 229 | 2.6 | 1.15 | 230 | 232.4 | 224.6 | 257266 |
| 1729528200 | 226.4 | -4.2 | -1.82 | 224.8 | 245 | 224.8 | 1064218 |
| 1729269000 | 230.6 | 0.4 | 0.17 | 224.8 | 237.8 | 224 | 1809471 |
| 1729182600 | 230.2 | 4.6 | 2.04 | 232 | 234.4 | 226 | 1252819 |
| 1729096200 | 225.6 | -14.4 | -6.00 | 247 | 247 | 225.4 | 979095 |
| 1729009800 | 240 | -15.2 | -5.96 | 253.4 | 255.6 | 240 | 578345 |
| 1728923400 | 255.2 | -12.8 | -4.78 | 267 | 269.6 | 253.6 | 824473 |
| 1728664200 | 268 | -17 | -5.96 | 274.8 | 282 | 266.39999 | 5046982 |
| 1728577800 | 285 | -8.4 | -2.86 | 295 | 297.8 | 285 | 1515421 |
| 1728491400 | 293.39999 | -4.8 | -1.61 | 301 | 301 | 289.6 | 1523974 |
| 1728405000 | 298.2 | -4.8 | -1.58 | 308 | 308 | 294.8 | 1045028 |
| 1728318600 | 303 | 18.8 | 6.62 | 284.2 | 312 | 282.39999 | 2404354 |
| 1728059400 | 284.2 | 11.2 | 4.10 | 270 | 286 | 270 | 1040458 |
| 1727973000 | 273 | 9.2 | 3.49 | 272 | 281.6 | 262 | 2648181 |
| 1727886600 | 263.8 | -6 | -2.22 | 261.2 | 275.6 | 261.2 | 1075558 |
| 1727800200 | 269.8 | -11.4 | -4.05 | 293 | 294.8 | 258.39999 | 1485896 |
| 1727713800 | 281.2 | 27.8 | 10.97 | 255 | 290 | 252.6 | 2496855 |
| 1727454600 | 253.4 | 53.2 | 26.57 | 213 | 256.8 | 210 | 3988533 |
| 1727368200 | 200.2 | 6.3 | 3.25 | 195 | 204.6 | 194.9 | 558961 |
| 1727281800 | 193.9 | 2.9 | 1.52 | 191.1 | 195.9 | 190 | 187562 |
| 1727195400 | 191 | -1.1 | -0.57 | 192 | 193.1 | 190.3 | 331374 |
| 1727109000 | 192.1 | 1.5 | 0.79 | 195 | 196.6 | 189.7 | 148676 |
| 1726849800 | 190.6 | -8.6 | -4.32 | 198 | 199.1 | 190.6 | 474619 |
| 1726763400 | 199.2 | 4.1 | 2.10 | 195.1 | 200 | 193.3 | 344820 |
| 1726677000 | 195.1 | 1.3 | 0.67 | 193 | 195.9 | 190 | 347538 |
| 1726590600 | 193.8 | 0.8 | 0.41 | 200 | 200 | 193 | 272459 |
| 1726504200 | 193 | -1.5 | -0.77 | 196 | 197.4 | 190 | 264204 |
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
