We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11 | -6.47058823529 | 170 | 170.1 | 156.88 | 954873 | 163.43023028 | DE |
| 4 | -6 | -3.63636363636 | 165 | 172.78 | 156.88 | 903262 | 167.31013856 | DE |
| 12 | 8.5 | 5.64784053156 | 150.5 | 172.78 | 143.68 | 871917 | 156.80210412 | DE |
| 26 | 37.16 | 30.4990151018 | 121.84 | 172.78 | 120.28 | 880464 | 145.26783776 | DE |
| 52 | 32.62 | 25.8110460516 | 126.38 | 172.78 | 120.08 | 886379 | 136.89265558 | DE |
| 156 | 56 | 54.3689320388 | 103 | 172.78 | 86.52 | 1251328 | 114.92751165 | DE |
| 260 | 42 | 35.8974358974 | 117 | 172.78 | 48.12 | 1577738 | 99.9958151 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713198600 | 163.6 | 0.7 | 0.43 | 164.18 | 165.44 | 162.88 | 747423 |
| 1712939400 | 162.9 | 0.64 | 0.39 | 163.69999 | 165.28 | 162.44 | 869468 |
| 1712853000 | 162.26 | -1.96 | -1.19 | 164.41999 | 165.63999 | 161.47999 | 1329030 |
| 1712766600 | 164.22 | -0.46 | -0.28 | 164.69999 | 165.13999 | 162.69999 | 860292 |
| 1712680200 | 164.68 | -5.86 | -3.44 | 170 | 170.1 | 164.36 | 968152 |
| 1712593800 | 170.54 | 2.52 | 1.50 | 168.38 | 171.22 | 168.38 | 704242 |
| 1712334600 | 168.02 | 0.06 | 0.04 | 166.52 | 168.04 | 165.24 | 992965 |
| 1712248200 | 167.96 | -0.1 | -0.06 | 168 | 169.06 | 167.52 | 556088 |
| 1712161800 | 168.06 | 0.9 | 0.54 | 166.56 | 168.06 | 166.1 | 879615 |
| 1712075400 | 167.16 | -3.56 | -2.09 | 170.52 | 171.1 | 166.44 | 1383719 |
| 1711647000 | 170.72 | -0.88 | -0.51 | 171.22 | 172.36 | 170.44 | 969451 |
| 1711560600 | 171.6 | 0.96 | 0.56 | 171.1 | 172.78 | 170.8 | 842082 |
| 1711474200 | 170.64 | 0.52 | 0.31 | 170.12 | 171.1 | 169.62 | 742568 |
| 1711387800 | 170.12 | 0.22 | 0.13 | 169.94 | 170.62 | 169.48 | 794259 |
| 1711128600 | 169.9 | 0.6 | 0.35 | 169.86 | 170.88 | 169.34 | 820072 |
| 1711042200 | 169.3 | 1.24 | 0.74 | 170 | 170.32 | 168.1 | 860478 |
| 1710955800 | 168.06 | 1.88 | 1.13 | 166.13999 | 168.56 | 165.82 | 778673 |
| 1710869400 | 166.18 | 2.96 | 1.81 | 165 | 167.4 | 164.91999 | 1160132 |
| 1710783000 | 163.22 | 0.46 | 0.28 | 162.3 | 164.16 | 162.26 | 717220 |
| 1710523800 | 162.76 | 2.4 | 1.50 | 160.76 | 163.46 | 160.44 | 1954259 |
| 1710437400 | 160.36 | 1.08 | 0.68 | 160 | 161.9 | 160 | 785867 |
| 1710351000 | 159.28 | 1.28 | 0.81 | 158.38 | 159.88 | 157.76 | 794822 |
| 1710264600 | 158 | 1.2 | 0.77 | 157.24 | 158.12 | 155.38 | 741099 |
| 1710178200 | 156.8 | -1.26 | -0.80 | 157.78 | 158.34 | 156.52 | 590487 |
| 1709919000 | 158.06 | -0.28 | -0.18 | 157.94 | 158.26 | 156.4 | 642004 |
| 1709832600 | 158.34 | 0.1 | 0.06 | 157.68 | 158.66 | 156.74 | 866530 |
| 1709746200 | 158.24 | 0.66 | 0.42 | 158.9 | 159.32 | 156.66 | 721324 |
| 1709659800 | 157.58 | 2.22 | 1.43 | 156 | 157.94 | 155.97999 | 783685 |
| 1709573400 | 155.36 | 2.72 | 1.78 | 152.52 | 155.86 | 152.3 | 762008 |
| 1709314200 | 152.63999 | -0.3 | -0.20 | 154 | 154.12 | 152.24 | 726414 |
| 1709227800 | 152.94 | -0.78 | -0.51 | 153.4 | 154.08 | 152.13999 | 1661200 |
| 1709141400 | 153.72 | 5.72 | 3.86 | 148.5 | 153.76 | 148.16 | 1324901 |
| 1709055000 | 148 | 0.66 | 0.45 | 147.78 | 148.86 | 147.32 | 694053 |
| 1708968600 | 147.34 | -0.62 | -0.42 | 147.41999 | 148.19999 | 147.13999 | 637444 |
| 1708709400 | 147.96 | 0.68 | 0.46 | 147.46 | 148.3 | 146.5 | 770288 |
| 1708623000 | 147.28 | 1.42 | 0.97 | 146.62 | 147.88 | 145.82 | 1003076 |
| 1708536600 | 145.86 | 0.9 | 0.62 | 145.88 | 145.88 | 144.74 | 773132 |
| 1708450200 | 144.96 | 0.66 | 0.46 | 143.88 | 145.5 | 143.68 | 958711 |
| 1708363800 | 144.3 | -2.04 | -1.39 | 145.52 | 146.22 | 143.88 | 745823 |
| 1708104600 | 146.34 | -2.56 | -1.72 | 148.68 | 149.12 | 144.97999 | 1571303 |
| 1708018200 | 148.9 | -1.36 | -0.91 | 146.9 | 151.06 | 146.41999 | 1571189 |
| 1707931800 | 150.26 | 1.36 | 0.91 | 148.91999 | 152.13999 | 148.69999 | 737958 |
| 1707845400 | 148.9 | -1.06 | -0.71 | 149.16 | 149.41999 | 147.19999 | 762626 |
| 1707759000 | 149.96 | -0.56 | -0.37 | 150.5 | 150.8 | 148.5 | 604510 |
| 1707499800 | 150.52 | -0.82 | -0.54 | 151.68 | 152.18 | 146.9 | 1188882 |
| 1707413400 | 151.34 | 0.66 | 0.44 | 151.46 | 151.97999 | 150 | 599243 |
| 1707327000 | 150.68 | -1.06 | -0.70 | 152.3 | 152.82 | 150.68 | 539351 |
| 1707240600 | 151.74 | 2.68 | 1.80 | 149.84 | 152.19999 | 149.84 | 595116 |
| 1707154200 | 149.06 | -0.24 | -0.16 | 149.13999 | 149.91999 | 148.44 | 590174 |
| 1706895000 | 149.3 | 1.9 | 1.29 | 148.41999 | 149.66 | 148 | 690848 |
| 1706808600 | 147.4 | -0.4 | -0.27 | 147.22 | 147.94 | 146.9 | 620148 |
| 1706722200 | 147.8 | -2.06 | -1.37 | 150 | 150.13999 | 147.44 | 966380 |
| 1706635800 | 149.86 | 0.78 | 0.52 | 150 | 151.4 | 149.41999 | 504504 |
| 1706549400 | 149.08 | -0.2 | -0.13 | 149.6 | 150.13999 | 148.84 | 621659 |
| 1706290200 | 149.28 | 0.8 | 0.54 | 148.56 | 149.4 | 148.24 | 796083 |
| 1706203800 | 148.47999 | 1.74 | 1.19 | 148.04 | 149.02 | 147.12 | 605445 |
| 1706117400 | 146.74 | -1.26 | -0.85 | 148.04 | 148.28 | 144.72 | 1061225 |
| 1706031000 | 148 | -2.04 | -1.36 | 150.5 | 150.84 | 147.19999 | 1031495 |
| 1705944600 | 150.04 | 1.2 | 0.81 | 149.97999 | 150.62 | 149.34 | 671727 |
| 1705685400 | 148.84 | -1.2 | -0.80 | 150 | 150.47999 | 148.16 | 763117 |
| 1705599000 | 150.04 | 3 | 2.04 | 147.26 | 150.24 | 147 | 829239 |
| 1705512600 | 147.04 | -0.62 | -0.42 | 146.4 | 147.38 | 145.94 | 737603 |
| 1705426200 | 147.66 | -0.36 | -0.24 | 147.6 | 148.58 | 146.69999 | 701781 |
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
