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 | 2.5 | 1.47928994083 | 169 | 172 | 168 | 160702 | 170.85378252 | DE |
| 4 | 3.5 | 2.08333333333 | 168 | 172 | 163 | 154740 | 168.80081776 | DE |
| 12 | -5.5 | -3.10734463277 | 177 | 180.5 | 162 | 253128 | 170.70279372 | DE |
| 26 | 9.5 | 5.86419753086 | 162 | 180.5 | 162 | 439667 | 169.94455038 | DE |
| 52 | 30 | 21.2014134276 | 141.5 | 180.5 | 135 | 409832 | 161.72374947 | DE |
| 156 | 52.5 | 44.1176470588 | 119 | 180.5 | 102 | 215392 | 151.24864442 | DE |
| 260 | 69 | 67.3170731707 | 102.5 | 180.5 | 91 | 173818 | 145.21313515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720024200 | 172 | 1 | 0.58 | 171.5 | 172 | 171.5 | 92003 |
| 1719937800 | 171 | 0.5 | 0.29 | 170 | 172 | 170 | 135216 |
| 1719851400 | 170.5 | -0.5 | -0.29 | 171 | 171 | 170 | 76093 |
| 1719592200 | 171 | 3 | 1.79 | 168.5 | 171 | 168 | 443052 |
| 1719505800 | 168 | -1.5 | -0.88 | 169 | 170 | 168 | 57148 |
| 1719419400 | 169.5 | -0.5 | -0.29 | 171 | 171 | 169.5 | 143073 |
| 1719333000 | 170 | 1.5 | 0.89 | 169 | 170 | 169 | 170725 |
| 1719246600 | 168.5 | -0.5 | -0.30 | 167 | 168.5 | 167 | 120034 |
| 1718987400 | 169 | 0.5 | 0.30 | 167.5 | 169 | 167.5 | 212421 |
| 1718901000 | 168.5 | 2.5 | 1.51 | 167 | 168.5 | 166 | 95821 |
| 1718814600 | 166 | 1 | 0.61 | 166 | 166 | 165 | 174611 |
| 1718728200 | 165 | 0.5 | 0.30 | 165 | 166 | 163 | 145701 |
| 1718641800 | 164.5 | -2 | -1.20 | 166 | 166 | 163.5 | 96191 |
| 1718382600 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 165.5 | 109562 |
| 1718296200 | 166.5 | -3 | -1.77 | 168 | 168 | 165 | 98464 |
| 1718209800 | 169.5 | 0.5 | 0.30 | 169 | 170 | 168.5 | 162762 |
| 1718123400 | 169 | 1 | 0.60 | 169 | 169 | 169 | 499811 |
| 1718037000 | 168 | 0 | 0.00 | 168 | 168.5 | 168 | 139757 |
| 1717777800 | 168 | 0 | 0.00 | 169.5 | 169.5 | 167 | 50290 |
| 1717691400 | 168 | -2 | -1.18 | 168 | 170 | 167 | 72074 |
| 1717605000 | 170 | 0 | 0.00 | 167 | 170 | 165 | 127879 |
| 1717518600 | 170 | 0 | 0.00 | 168 | 170 | 168 | 51408 |
| 1717432200 | 170 | 3.5 | 2.10 | 166.5 | 170 | 166.5 | 115538 |
| 1717173000 | 166.5 | 4 | 2.46 | 165 | 167 | 165 | 244396 |
| 1717086600 | 162.5 | -2 | -1.22 | 162 | 164 | 162 | 406309 |
| 1717000200 | 164.5 | -3.5 | -2.08 | 166 | 166 | 164.5 | 259042 |
| 1716913800 | 168 | 1.5 | 0.90 | 166.5 | 169 | 166.5 | 183546 |
| 1716568200 | 166.5 | -3 | -1.77 | 168.5 | 168.5 | 166 | 200392 |
| 1716481800 | 169.5 | 1.5 | 0.89 | 171 | 171 | 167.5 | 57474 |
| 1716395400 | 168 | -3 | -1.75 | 169 | 171 | 168 | 387472 |
| 1716309000 | 171 | -1 | -0.58 | 170 | 171 | 170 | 80834 |
| 1716222600 | 172 | 2 | 1.18 | 169.5 | 172 | 168 | 270239 |
| 1715963400 | 170 | 1 | 0.59 | 169 | 170.5 | 166 | 211653 |
| 1715877000 | 169 | 0 | 0.00 | 170 | 170 | 169 | 196050 |
| 1715790600 | 169 | -0.5 | -0.29 | 169 | 169 | 167.5 | 158017 |
| 1715704200 | 169.5 | 1.5 | 0.89 | 168.5 | 169.5 | 168 | 216783 |
| 1715617800 | 168 | -2 | -1.18 | 171.5 | 171.5 | 168 | 274129 |
| 1715358600 | 170 | -2 | -1.16 | 171.5 | 171.5 | 168.5 | 464653 |
| 1715272200 | 172 | 0.5 | 0.29 | 172 | 173 | 172 | 517538 |
| 1715185800 | 171.5 | -1.5 | -0.87 | 172.5 | 172.5 | 170.5 | 244996 |
| 1715099400 | 173 | 1 | 0.58 | 172 | 173 | 172 | 198821 |
| 1714753800 | 172 | 1 | 0.58 | 170 | 172.5 | 169.5 | 167805 |
| 1714667400 | 171 | 0 | 0.00 | 170.5 | 172.5 | 170 | 216461 |
| 1714581000 | 171 | 1 | 0.59 | 172.5 | 172.5 | 171 | 198930 |
| 1714494600 | 170 | 0 | 0.00 | 172 | 172.5 | 170 | 185420 |
| 1714408200 | 170 | 0 | 0.00 | 171 | 171 | 169 | 317296 |
| 1714149000 | 170 | 0.5 | 0.29 | 170 | 171 | 170 | 327536 |
| 1714062600 | 169.5 | 0 | 0.00 | 168.5 | 170 | 166.5 | 481221 |
| 1713976200 | 169.5 | 0.5 | 0.30 | 169 | 171.5 | 169 | 515605 |
| 1713889800 | 169 | 3 | 1.81 | 169 | 169 | 167 | 286376 |
| 1713803400 | 166 | 2 | 1.22 | 165.5 | 166 | 165 | 308301 |
| 1713544200 | 164 | -5 | -2.96 | 167 | 167 | 163.5 | 389559 |
| 1713457800 | 169 | -1 | -0.59 | 169 | 172 | 167 | 254726 |
| 1713371400 | 170 | -4 | -2.30 | 173 | 174 | 170 | 330576 |
| 1713285000 | 174 | -5 | -2.79 | 178.5 | 178.5 | 174 | 344017 |
| 1713198600 | 179 | 0 | 0.00 | 180 | 180.5 | 179 | 255885 |
| 1712939400 | 179 | -0.5 | -0.28 | 177.5 | 180.5 | 177.5 | 1056810 |
| 1712853000 | 179.5 | 0 | 0.00 | 177 | 180 | 175.5 | 1082944 |
| 1712766600 | 179.5 | 0.5 | 0.28 | 179.5 | 180.5 | 179 | 1464206 |
| 1712680200 | 179 | 2.5 | 1.42 | 179 | 180 | 177.5 | 2299012 |
| 1712593800 | 176.5 | 0 | 0.00 | 179 | 179 | 175 | 624456 |
| 1712334600 | 176.5 | -0.25 | -0.14 | 176 | 176.5 | 175.5 | 194036 |
| 1712248200 | 176.75 | -0.5 | -0.28 | 179 | 179 | 176.75 | 734113 |
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
