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 | 3.75 | 2.38473767886 | 157.25 | 162.75 | 157.25 | 187915 | 161.02353987 | DE |
| 4 | 0.5 | 0.311526479751 | 160.5 | 164.5 | 157 | 193582 | 161.11319928 | DE |
| 12 | -2 | -1.22699386503 | 163 | 169.5 | 157 | 212537 | 162.87824582 | DE |
| 26 | -3 | -1.82926829268 | 164 | 170.75 | 157 | 236877 | 164.13529454 | DE |
| 52 | 8 | 5.22875816993 | 153 | 170.75 | 150.5 | 235217 | 160.95416802 | DE |
| 156 | -19.5 | -10.8033240997 | 180.5 | 185.5 | 136 | 181585 | 164.06637848 | DE |
| 260 | -28 | -14.8148148148 | 189 | 192 | 102.5 | 176978 | 160.05856346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 161.5 | -1.25 | -0.77 | 162 | 162.5 | 161.5 | 285342 |
| 1737135000 | 162.75 | 0.75 | 0.46 | 162 | 162.75 | 162 | 126368 |
| 1737048600 | 162 | 2.5 | 1.57 | 162 | 162 | 162 | 269461 |
| 1736962200 | 159.5 | 2.25 | 1.43 | 159 | 159.5 | 157.5 | 159049 |
| 1736875800 | 157.25 | 0.25 | 0.16 | 157.25 | 157.25 | 157.25 | 99356 |
| 1736789400 | 157 | -1.5 | -0.95 | 158.5 | 158.5 | 157 | 287382 |
| 1736530200 | 158.5 | -3 | -1.86 | 161 | 161 | 158.5 | 251500 |
| 1736443800 | 161.5 | 1.5 | 0.94 | 161.5 | 161.5 | 161 | 219161 |
| 1736357400 | 160 | -2.5 | -1.54 | 161 | 161 | 160 | 481642 |
| 1736271000 | 162.5 | -1.25 | -0.76 | 163 | 163.5 | 162.5 | 197801 |
| 1736184600 | 163.75 | -0.25 | -0.15 | 164 | 164 | 163.75 | 239283 |
| 1735925400 | 164 | -0.5 | -0.30 | 164.5 | 164.5 | 164 | 79654 |
| 1735839000 | 164.5 | 2 | 1.23 | 162.5 | 164.5 | 162.5 | 234281 |
| 1735666200 | 162.5 | 0 | 0.00 | 163 | 163 | 162.5 | 35880 |
| 1735579800 | 162.5 | 0.25 | 0.15 | 162 | 163 | 162 | 147763 |
| 1735320600 | 162.25 | 0.25 | 0.15 | 162 | 163 | 162 | 138563 |
| 1735061400 | 162 | 1 | 0.62 | 160.5 | 162 | 160.5 | 38405 |
| 1734975000 | 161 | -1 | -0.62 | 160.5 | 161 | 160.5 | 76269 |
| 1734715800 | 162 | 2 | 1.25 | 160 | 162 | 159 | 114721 |
| 1734629400 | 160 | -2 | -1.23 | 161 | 161.5 | 160 | 122243 |
| 1734543000 | 162 | -1 | -0.61 | 164 | 164 | 162 | 172115 |
| 1734456600 | 163 | -1.5 | -0.91 | 163 | 163.5 | 163 | 173538 |
| 1734370200 | 164.5 | -0.5 | -0.30 | 165 | 165 | 164.5 | 126615 |
| 1734111000 | 165 | 0 | 0.00 | 165 | 166.5 | 164.5 | 264328 |
| 1734024600 | 165 | -1.75 | -1.05 | 164.5 | 165.5 | 164.5 | 119828 |
| 1733938200 | 166.75 | -0.25 | -0.15 | 167 | 167.5 | 166.5 | 168122 |
| 1733851800 | 167 | -1 | -0.60 | 168 | 168 | 167 | 216053 |
| 1733765400 | 168 | 1 | 0.60 | 162 | 169.5 | 162 | 376676 |
| 1733506200 | 167 | 1 | 0.60 | 168 | 169.5 | 167 | 223875 |
| 1733419800 | 166 | 0 | 0.00 | 168 | 168 | 166 | 176333 |
| 1733333400 | 166 | -0.5 | -0.30 | 167.5 | 167.5 | 166 | 224438 |
| 1733247000 | 166.5 | 0.75 | 0.45 | 167 | 167.5 | 166.5 | 206697 |
| 1733160600 | 165.75 | 1.25 | 0.76 | 165.5 | 167 | 165.5 | 248526 |
| 1732901400 | 164.5 | -0.5 | -0.30 | 165.5 | 165.5 | 164.5 | 239458 |
| 1732815000 | 165 | -0.5 | -0.30 | 165.5 | 165.5 | 165 | 155822 |
| 1732728600 | 165.5 | 1 | 0.61 | 165 | 165.5 | 165 | 316150 |
| 1732642200 | 164.5 | 0.5 | 0.30 | 164.5 | 165.5 | 164 | 358422 |
| 1732555800 | 164 | 0 | 0.00 | 164 | 165 | 164 | 256705 |
| 1732296600 | 164 | 2.5 | 1.55 | 162.5 | 164 | 162.5 | 184512 |
| 1732210200 | 161.5 | -0.5 | -0.31 | 162 | 162 | 161.5 | 197391 |
| 1732123800 | 162 | 0 | 0.00 | 162.5 | 163 | 162 | 144079 |
| 1732037400 | 162 | -1 | -0.61 | 163 | 163 | 162 | 113424 |
| 1731951000 | 163 | 1.5 | 0.93 | 162.5 | 163 | 161.5 | 427330 |
| 1731691800 | 161.5 | -1 | -0.62 | 160 | 162.5 | 160 | 213634 |
| 1731605400 | 162.5 | 2.75 | 1.72 | 160 | 162.5 | 160 | 340498 |
| 1731519000 | 159.75 | -1.5 | -0.93 | 160.5 | 161 | 159.75 | 140504 |
| 1731432600 | 161.25 | -1.5 | -0.92 | 162 | 162.5 | 161.25 | 259423 |
| 1731346200 | 162.75 | 1.25 | 0.77 | 163 | 164 | 162.75 | 440003 |
| 1731087000 | 161.5 | -2.5 | -1.52 | 161.5 | 161.5 | 161.5 | 129297 |
| 1731000600 | 164 | 2 | 1.23 | 164 | 164 | 162 | 66388 |
| 1730914200 | 162 | 0.25 | 0.15 | 162 | 164.5 | 162 | 123819 |
| 1730827800 | 161.75 | -0.25 | -0.15 | 163 | 163 | 161.75 | 161716 |
| 1730741400 | 162 | -0.5 | -0.31 | 163 | 163 | 162 | 109431 |
| 1730482200 | 162.5 | 2 | 1.25 | 160.5 | 162.5 | 160.5 | 470117 |
| 1730395800 | 160.5 | -1.5 | -0.93 | 160.5 | 161 | 160 | 252280 |
| 1730309400 | 162 | 1.5 | 0.93 | 159.5 | 162.5 | 159.5 | 263269 |
| 1730223000 | 160.5 | -1.5 | -0.93 | 163 | 163 | 160.5 | 477669 |
| 1730136600 | 162 | -1 | -0.61 | 163.5 | 163.5 | 162 | 321111 |
| 1729873800 | 163 | 0 | 0.00 | 161.5 | 163.5 | 161.5 | 126871 |
| 1729787400 | 163 | -1 | -0.61 | 162.5 | 163 | 162.5 | 410218 |
| 1729701000 | 164 | 2.5 | 1.55 | 161.5 | 164 | 161 | 328221 |
| 1729614600 | 161.5 | -0.5 | -0.31 | 162 | 162 | 161.5 | 175758 |
| 1729528200 | 162 | -1.5 | -0.92 | 165.5 | 165.5 | 162 | 258693 |
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
