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 | 20.6 | 13.3419689119 | 154.4 | 175.4 | 152.2 | 838951 | 168.35590849 | DE |
| 4 | 22.6 | 14.8293963255 | 152.4 | 175.4 | 148.8 | 672334 | 159.79333925 | DE |
| 12 | 9 | 5.42168674699 | 166 | 175.4 | 139 | 713374 | 153.14762197 | DE |
| 26 | -50.5 | -22.3946784922 | 225.5 | 238.5 | 139 | 535315 | 168.44573764 | DE |
| 52 | -7 | -3.84615384615 | 182 | 238.5 | 139 | 505614 | 179.98104852 | DE |
| 156 | -155.5 | -47.049924357 | 330.5 | 343.5 | 139 | 374447 | 204.23440484 | DE |
| 260 | -70 | -28.5714285714 | 245 | 446 | 139 | 317969 | 237.13060204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731605400 | 173.6 | 5 | 2.97 | 169 | 173.6 | 167 | 431869 |
| 1731519000 | 168.6 | -3.6 | -2.09 | 175 | 175 | 168.2 | 303371 |
| 1731432600 | 172.2 | 3.2 | 1.89 | 165.8 | 174.6 | 165.8 | 748334 |
| 1731346200 | 169 | 12.2 | 7.78 | 156 | 171.2 | 152.4 | 2140546 |
| 1731087000 | 156.8 | 0 | 0.00 | 154.4 | 156.8 | 152.19999 | 570633 |
| 1731000600 | 156.8 | -1 | -0.63 | 163 | 163 | 153.4 | 674429 |
| 1730914200 | 157.8 | 0.6 | 0.38 | 158.6 | 160.8 | 154.6 | 1558079 |
| 1730827800 | 157.19999 | -2.8 | -1.75 | 159.6 | 161 | 156 | 558972 |
| 1730741400 | 160 | 4.6 | 2.96 | 152.6 | 162.6 | 152.19999 | 1150777 |
| 1730482200 | 155.4 | 2.8 | 1.83 | 160 | 160 | 152.19999 | 384769 |
| 1730395800 | 152.6 | -3.4 | -2.18 | 155.4 | 158 | 152.6 | 494098 |
| 1730309400 | 156 | 0.6 | 0.39 | 160 | 162.6 | 155.19999 | 515687 |
| 1730223000 | 155.4 | 3 | 1.97 | 152 | 156.6 | 151.19999 | 1210522 |
| 1730136600 | 152.4 | 1.2 | 0.79 | 151.6 | 153.4 | 150.4 | 191510 |
| 1729873800 | 151.19999 | -3.2 | -2.07 | 155.19999 | 155.19999 | 150.19999 | 587250 |
| 1729787400 | 154.4 | -2.2 | -1.40 | 157.19999 | 157.19999 | 154 | 240488 |
| 1729701000 | 156.6 | 0.4 | 0.26 | 154.8 | 158 | 154 | 288948 |
| 1729614600 | 156.19999 | 1.4 | 0.90 | 158 | 158 | 154 | 245453 |
| 1729528200 | 154.8 | 4.2 | 2.79 | 151.8 | 157.19999 | 151.8 | 733978 |
| 1729269000 | 150.6 | -2.4 | -1.57 | 152.4 | 154.4 | 148.8 | 416974 |
| 1729182600 | 153 | -1 | -0.65 | 153.8 | 156 | 152.19999 | 572021 |
| 1729096200 | 154 | 0.4 | 0.26 | 152 | 154 | 151.4 | 314093 |
| 1729009800 | 153.6 | 1.4 | 0.92 | 150 | 154.6 | 150 | 189313 |
| 1728923400 | 152.19999 | 0.6 | 0.40 | 152 | 152.19999 | 149.6 | 359169 |
| 1728664200 | 151.6 | 0.8 | 0.53 | 150.4 | 151.6 | 149 | 385624 |
| 1728577800 | 150.8 | 0 | 0.00 | 150 | 150.8 | 147.8 | 347561 |
| 1728491400 | 150.8 | 0.8 | 0.53 | 151.6 | 152.4 | 150.8 | 278541 |
| 1728405000 | 150 | -1 | -0.66 | 151 | 151.4 | 147.19999 | 339610 |
| 1728318600 | 151 | 1 | 0.67 | 148 | 151 | 146.6 | 270390 |
| 1728059400 | 150 | 4.4 | 3.02 | 145.6 | 150.6 | 145.6 | 597722 |
| 1727973000 | 145.6 | 3.2 | 2.25 | 145 | 146 | 142 | 879314 |
| 1727886600 | 142.4 | 1 | 0.71 | 140.4 | 142.4 | 139 | 855201 |
| 1727800200 | 141.4 | -5.4 | -3.68 | 149.6 | 149.6 | 140.6 | 788109 |
| 1727713800 | 146.8 | -7.6 | -4.92 | 154 | 155.4 | 146.8 | 1500016 |
| 1727454600 | 154.4 | 4 | 2.66 | 151.6 | 158.6 | 151.6 | 2711489 |
| 1727368200 | 150.4 | 4 | 2.73 | 150 | 154 | 147 | 947869 |
| 1727281800 | 146.4 | 4.6 | 3.24 | 141.6 | 152 | 141.6 | 745063 |
| 1727195400 | 141.8 | -0.2 | -0.14 | 142 | 143.8 | 140.8 | 364094 |
| 1727109000 | 142 | -0.4 | -0.28 | 146 | 146 | 142 | 471422 |
| 1726849800 | 142.4 | -3 | -2.06 | 147 | 147 | 141.6 | 2642735 |
| 1726763400 | 145.4 | 1.6 | 1.11 | 145 | 146.6 | 143.4 | 1118688 |
| 1726677000 | 143.8 | 1.2 | 0.84 | 142.8 | 145 | 141.19999 | 696363 |
| 1726590600 | 142.6 | -3.4 | -2.33 | 147 | 147 | 142.6 | 752899 |
| 1726504200 | 146 | -0.4 | -0.27 | 149 | 149 | 143.19999 | 1234356 |
| 1726245000 | 146.4 | 0 | 0.00 | 146.4 | 147.8 | 145.19999 | 827579 |
| 1726158600 | 146.4 | 0.8 | 0.55 | 148 | 148 | 145 | 443245 |
| 1726072200 | 145.6 | -3.4 | -2.28 | 147.4 | 149 | 143.8 | 515651 |
| 1725985800 | 149 | 0.4 | 0.27 | 149 | 149.6 | 146 | 620680 |
| 1725899400 | 148.6 | 0 | 0.00 | 145 | 150.6 | 145 | 564154 |
| 1725640200 | 148.6 | -5.6 | -3.63 | 152 | 154 | 147.19999 | 885335 |
| 1725553800 | 154.19999 | -2.2 | -1.41 | 159.4 | 160 | 152.8 | 552686 |
| 1725467400 | 156.4 | -2.2 | -1.39 | 156.6 | 158.6 | 153.4 | 534368 |
| 1725381000 | 158.6 | -2.4 | -1.49 | 164.8 | 164.8 | 157.6 | 504796 |
| 1725294600 | 161 | -2 | -1.23 | 168.4 | 168.4 | 159 | 520475 |
| 1725035400 | 163 | -3.2 | -1.93 | 174.4 | 174.4 | 162.19999 | 770352 |
| 1724949000 | 166.19999 | -3.4 | -2.00 | 170 | 170.6 | 165.8 | 559846 |
| 1724862600 | 169.6 | 4.6 | 2.79 | 166 | 173 | 165.19999 | 859184 |
| 1724776200 | 165 | -1 | -0.60 | 166 | 167.4 | 163.6 | 484986 |
| 1724430600 | 166 | 0.6 | 0.36 | 166 | 167.8 | 164 | 402907 |
| 1724344200 | 165.4 | -0.4 | -0.24 | 167 | 169.4 | 165.19999 | 382694 |
| 1724257800 | 165.8 | -1 | -0.60 | 169.8 | 170 | 163.19999 | 331621 |
| 1724171400 | 166.8 | -5.2 | -3.02 | 170 | 172.2 | 165.8 | 321559 |
| 1724085000 | 172 | 2 | 1.18 | 168 | 172 | 168 | 131250 |
| 1723825800 | 170 | -0.6 | -0.35 | 173 | 174.6 | 170 | 303985 |
| 1723739400 | 170.6 | -0.6 | -0.35 | 178 | 178 | 170.6 | 295593 |
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
