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 | 1.5 | 0.940438871473 | 159.5 | 162.5 | 158.5 | 228704 | 160.25158327 | DE |
| 4 | 1.5 | 0.940438871473 | 159.5 | 162.5 | 156 | 249824 | 158.57100128 | DE |
| 12 | 8.5 | 5.5737704918 | 152.5 | 167.5 | 152 | 216419 | 160.63849968 | DE |
| 26 | 3.5 | 2.22222222222 | 157.5 | 167.5 | 150.5 | 235480 | 157.38279443 | DE |
| 52 | -1.5 | -0.923076923077 | 162.5 | 177 | 136 | 184295 | 156.73823711 | DE |
| 156 | -14.5 | -8.26210826211 | 175.5 | 185.5 | 136 | 164070 | 165.20548316 | DE |
| 260 | -13.25 | -7.60401721664 | 174.25 | 195 | 102.5 | 166435 | 160.82785386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 162 | 1 | 0.62 | 160.5 | 162.5 | 160.5 | 222566 |
| 1720629000 | 161 | 1 | 0.63 | 159 | 161 | 159 | 248657 |
| 1720542600 | 160 | 0.5 | 0.31 | 160 | 160 | 159 | 208183 |
| 1720456200 | 159.5 | 1 | 0.63 | 159.5 | 161 | 159.5 | 290076 |
| 1720197000 | 158.5 | -0.5 | -0.31 | 159.5 | 160 | 158.5 | 174040 |
| 1720110600 | 159 | 1.5 | 0.95 | 157 | 159 | 157 | 414876 |
| 1720024200 | 157.5 | 1.5 | 0.96 | 156.5 | 157.5 | 156 | 309453 |
| 1719937800 | 156 | -1 | -0.64 | 156.5 | 156.5 | 156 | 152248 |
| 1719851400 | 157 | 0.5 | 0.32 | 157 | 157 | 157 | 147913 |
| 1719592200 | 156.5 | 0 | 0.00 | 157 | 157 | 156.5 | 154054 |
| 1719505800 | 156.5 | -2.5 | -1.57 | 157 | 157 | 156.5 | 373753 |
| 1719419400 | 159 | 0 | 0.00 | 159 | 159 | 157.5 | 183216 |
| 1719333000 | 159 | 0 | 0.00 | 158.5 | 159 | 158 | 588295 |
| 1719246600 | 159 | 0 | 0.00 | 159 | 159 | 159 | 252338 |
| 1718987400 | 159 | 0 | 0.00 | 157.5 | 159 | 156 | 214854 |
| 1718901000 | 159 | 0.5 | 0.32 | 158.5 | 159 | 156.5 | 324188 |
| 1718814600 | 158.5 | 0.5 | 0.32 | 158.5 | 158.5 | 158.5 | 119577 |
| 1718728200 | 158 | 1 | 0.64 | 156 | 158 | 156 | 257734 |
| 1718641800 | 157 | 0 | 0.00 | 157 | 157 | 156.5 | 224427 |
| 1718382600 | 157 | -2.5 | -1.57 | 159.5 | 159.5 | 157 | 136025 |
| 1718296200 | 159.5 | -1 | -0.62 | 158.5 | 159.5 | 157.5 | 111852 |
| 1718209800 | 160.5 | 0.5 | 0.31 | 160.5 | 160.5 | 160.5 | 166814 |
| 1718123400 | 160 | -1 | -0.62 | 161 | 161.5 | 160 | 180305 |
| 1718037000 | 161 | -1.5 | -0.92 | 161 | 161 | 160.5 | 209429 |
| 1717777800 | 162.5 | -1 | -0.61 | 163.5 | 163.5 | 161.5 | 269632 |
| 1717691400 | 163.5 | -1 | -0.61 | 162.5 | 163.5 | 162 | 182909 |
| 1717605000 | 164.5 | 0 | 0.00 | 164.5 | 164.5 | 164.5 | 102178 |
| 1717518600 | 164.5 | 2 | 1.23 | 164 | 164.5 | 162.5 | 240624 |
| 1717432200 | 162.5 | 0 | 0.00 | 163 | 164 | 162.5 | 120617 |
| 1717173000 | 162.5 | 1 | 0.62 | 161.5 | 162.5 | 161.5 | 232641 |
| 1717086600 | 161.5 | 0.5 | 0.31 | 161.5 | 162.5 | 161.5 | 226823 |
| 1717000200 | 161 | -2 | -1.23 | 162 | 162 | 161 | 266723 |
| 1716913800 | 163 | -2 | -1.21 | 165 | 165 | 162.5 | 235004 |
| 1716568200 | 165 | 0 | 0.00 | 164 | 165 | 162.5 | 226199 |
| 1716481800 | 165 | 0 | 0.00 | 165.5 | 165.5 | 165 | 221593 |
| 1716395400 | 165 | -2.5 | -1.49 | 164.5 | 165.5 | 164.5 | 166518 |
| 1716309000 | 167.5 | 0.5 | 0.30 | 166 | 167.5 | 165 | 277976 |
| 1716222600 | 167 | 0.5 | 0.30 | 167 | 167 | 166.5 | 176112 |
| 1715963400 | 166.5 | 0 | 0.00 | 166.5 | 167 | 166 | 114124 |
| 1715877000 | 166.5 | -1 | -0.60 | 167.5 | 167.5 | 166.5 | 90752 |
| 1715790600 | 167.5 | 1.5 | 0.90 | 166.5 | 167.5 | 166 | 124699 |
| 1715704200 | 166 | 0 | 0.00 | 165 | 167 | 165 | 266692 |
| 1715617800 | 166 | 1 | 0.61 | 165 | 166 | 165 | 300572 |
| 1715358600 | 165 | 0.5 | 0.30 | 165 | 165 | 165 | 191853 |
| 1715272200 | 164.5 | 0.5 | 0.30 | 164.5 | 165 | 164.5 | 139195 |
| 1715185800 | 164 | 1 | 0.61 | 163.5 | 165 | 163 | 216848 |
| 1715099400 | 163 | 2 | 1.24 | 162.5 | 163 | 162.5 | 166930 |
| 1714753800 | 161 | 1 | 0.63 | 162 | 162 | 160 | 140925 |
| 1714667400 | 160 | 1.5 | 0.95 | 162 | 162 | 159.5 | 303230 |
| 1714581000 | 158.5 | 0.5 | 0.32 | 159 | 159 | 158.5 | 151550 |
| 1714494600 | 158 | 0 | 0.00 | 158 | 161.5 | 158 | 566536 |
| 1714408200 | 158 | -1 | -0.63 | 159 | 159 | 158 | 244329 |
| 1714149000 | 159 | 3.5 | 2.25 | 157 | 159 | 156.5 | 183975 |
| 1714062600 | 155.5 | 0 | 0.00 | 157 | 158 | 155.5 | 175900 |
| 1713976200 | 155.5 | -1 | -0.64 | 157 | 157 | 155.5 | 175328 |
| 1713889800 | 156.5 | -0.5 | -0.32 | 156 | 156.5 | 156 | 96771 |
| 1713803400 | 157 | 3.5 | 2.28 | 155.5 | 157 | 155 | 159822 |
| 1713544200 | 153.5 | -1.5 | -0.97 | 152.5 | 153.5 | 152 | 131847 |
| 1713457800 | 155 | 2 | 1.31 | 153 | 155 | 153 | 126032 |
| 1713371400 | 153 | 0.5 | 0.33 | 154 | 154 | 152.5 | 218507 |
| 1713285000 | 152.5 | -1.75 | -1.13 | 153 | 153.5 | 151.5 | 148124 |
| 1713198600 | 154.25 | -2.25 | -1.44 | 157.5 | 157.5 | 154.25 | 152596 |
| 1712939400 | 156.5 | 2 | 1.29 | 156 | 156.5 | 155 | 197563 |
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
