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 | 3.9 | 2.44744273612 | 159.35 | 163.65 | 157.1 | 202612 | 158.899454 | DE |
| 4 | 3.9 | 2.44744273612 | 159.35 | 163.65 | 152.55 | 224616 | 157.68843674 | DE |
| 12 | 29 | 21.6014897579 | 134.25 | 163.65 | 131.45 | 305113 | 147.82360853 | DE |
| 26 | 28.25 | 20.9259259259 | 135 | 163.65 | 131.45 | 255683 | 142.74343738 | DE |
| 52 | 26.65 | 19.5095168375 | 136.6 | 163.65 | 126.55 | 235748 | 139.29277257 | DE |
| 156 | 77.33 | 90.0023277467 | 85.92 | 163.65 | 70.54 | 316613 | 114.96592755 | DE |
| 260 | 58.9 | 56.444657403 | 104.35 | 163.65 | 52.5 | 345848 | 100.99053048 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714753800 | 161.05 | 2.35 | 1.48 | 159 | 161.69999 | 158.44999 | 170500 |
| 1714667400 | 158.69999 | 0.75 | 0.47 | 159.55 | 160.3 | 157.1 | 181354 |
| 1714494600 | 157.94999 | -0.45 | -0.28 | 160.5 | 162.8 | 157.55 | 225446 |
| 1714408200 | 158.4 | -0.3 | -0.19 | 159.35 | 159.55 | 158.05 | 233146 |
| 1714149000 | 158.69999 | 2.05 | 1.31 | 158 | 158.94999 | 155.55 | 172652 |
| 1714062600 | 156.65 | -3.35 | -2.09 | 160 | 160 | 153.6 | 238989 |
| 1713976200 | 160 | 1.25 | 0.79 | 159.15 | 161.35 | 158.69999 | 140636 |
| 1713889800 | 158.75 | 1.15 | 0.73 | 158 | 159 | 156.5 | 156819 |
| 1713803400 | 157.6 | 2.35 | 1.51 | 156.5 | 157.65 | 155.5 | 190368 |
| 1713544200 | 155.25 | 0 | 0.00 | 155.65 | 156.1 | 153.55 | 158761 |
| 1713457800 | 155.25 | -1.85 | -1.18 | 157 | 157.4 | 152.94999 | 292264 |
| 1713371400 | 157.1 | -1.15 | -0.73 | 158.3 | 159.25 | 156.8 | 210832 |
| 1713285000 | 158.25 | -1.8 | -1.12 | 159.4 | 159.8 | 157.55 | 225201 |
| 1713198600 | 160.05 | 1.25 | 0.79 | 160.19999 | 162.3 | 159.44999 | 296385 |
| 1712939400 | 158.8 | 2.5 | 1.60 | 157.05 | 159.65 | 156.6 | 233162 |
| 1712853000 | 156.3 | 1.35 | 0.87 | 155.65 | 156.94999 | 155 | 184606 |
| 1712766600 | 154.94999 | 0.35 | 0.23 | 154.55 | 156.25 | 152.55 | 235084 |
| 1712680200 | 154.6 | -7.95 | -4.89 | 161.8 | 161.8 | 153.1 | 484520 |
| 1712593800 | 162.55 | 3.55 | 2.23 | 159.35 | 162.55 | 159.15 | 236983 |
| 1712334600 | 159 | 1.1 | 0.70 | 157.5 | 159 | 156.25 | 219365 |
| 1712248200 | 157.9 | -1.6 | -1.00 | 159.55 | 159.65 | 157.9 | 185036 |
| 1712161800 | 159.5 | 2.2 | 1.40 | 158.3 | 159.6 | 157.75 | 193183 |
| 1712075400 | 157.3 | -0.75 | -0.47 | 157 | 159.55 | 156.75 | 246201 |
| 1711647000 | 158.05 | -0.55 | -0.35 | 158.55 | 159.69999 | 157.5 | 256651 |
| 1711560600 | 158.6 | -2.35 | -1.46 | 161.55 | 162 | 158.6 | 235430 |
| 1711474200 | 160.94999 | 0.7 | 0.44 | 161 | 161.6 | 160.05 | 287092 |
| 1711387800 | 160.25 | 3.05 | 1.94 | 157.8 | 161 | 157.8 | 389864 |
| 1711128600 | 157.19999 | 2.15 | 1.39 | 155 | 157.65 | 154.6 | 256782 |
| 1711042200 | 155.05 | 2.15 | 1.41 | 154.4 | 155.05 | 152.9 | 418711 |
| 1710955800 | 152.9 | 1.75 | 1.16 | 151.5 | 153.5 | 150.3 | 367254 |
| 1710869400 | 151.15 | 2.55 | 1.72 | 149.19999 | 151.4 | 148.69999 | 318726 |
| 1710783000 | 148.6 | 1.95 | 1.33 | 147.4 | 150.3 | 147.1 | 255102 |
| 1710523800 | 146.65 | 0.6 | 0.41 | 146.5 | 147.15 | 145.69999 | 599596 |
| 1710437400 | 146.05 | 2.3 | 1.60 | 144.5 | 147.15 | 144.35 | 335081 |
| 1710351000 | 143.75 | 1.4 | 0.98 | 142.94999 | 144.6 | 142.05 | 257965 |
| 1710264600 | 142.35 | 1.65 | 1.17 | 141.44999 | 143.3 | 141.19999 | 364314 |
| 1710178200 | 140.69999 | -2.55 | -1.78 | 142.9 | 142.9 | 140.69999 | 410362 |
| 1709919000 | 143.25 | -2.65 | -1.82 | 146.6 | 146.6 | 142.9 | 379002 |
| 1709832600 | 145.9 | -1.1 | -0.75 | 146.8 | 147.19999 | 145.55 | 245818 |
| 1709746200 | 147 | -3.9 | -2.58 | 151 | 151 | 146.69999 | 451430 |
| 1709659800 | 150.9 | 12.55 | 9.07 | 145 | 151.4 | 143.35 | 669756 |
| 1709573400 | 138.35 | 2.95 | 2.18 | 136 | 138.6 | 135.85 | 351633 |
| 1709314200 | 135.4 | -1.65 | -1.20 | 137.5 | 138.25 | 135.4 | 236008 |
| 1709227800 | 137.05 | 0.45 | 0.33 | 137.25 | 137.3 | 135.69999 | 984695 |
| 1709141400 | 136.6 | -0.25 | -0.18 | 137 | 137.15 | 135.85 | 186668 |
| 1709055000 | 136.85 | -1.9 | -1.37 | 138.9 | 139.1 | 136 | 254221 |
| 1708968600 | 138.75 | 3.15 | 2.32 | 135.5 | 139.25 | 135.05 | 304159 |
| 1708709400 | 135.6 | 1.35 | 1.01 | 134.44999 | 136.69999 | 133.94999 | 301023 |
| 1708623000 | 134.25 | -0.6 | -0.44 | 134.8 | 134.9 | 133.65 | 289495 |
| 1708536600 | 134.85 | -0.3 | -0.22 | 135.3 | 135.3 | 132.65 | 238055 |
| 1708450200 | 135.15 | 1.15 | 0.86 | 134 | 135.94999 | 133.8 | 296030 |
| 1708363800 | 134 | -6.65 | -4.73 | 138.85 | 139.6 | 133.44999 | 605066 |
| 1708104600 | 140.65 | 1.05 | 0.75 | 140 | 141.44999 | 139.55 | 305743 |
| 1708018200 | 139.6 | 1.75 | 1.27 | 138 | 141.69999 | 137.94999 | 380138 |
| 1707931800 | 137.85 | 5.4 | 4.08 | 133.65 | 137.94999 | 133.55 | 537213 |
| 1707845400 | 132.44999 | -1.5 | -1.12 | 133.55 | 133.55 | 131.44999 | 304963 |
| 1707759000 | 133.94999 | 0.25 | 0.19 | 134.25 | 135.5 | 133.69999 | 205882 |
| 1707499800 | 133.69999 | -0.2 | -0.15 | 134.25 | 134.8 | 133.05 | 231175 |
| 1707413400 | 133.9 | -2.25 | -1.65 | 135.94999 | 136.35 | 133.8 | 248508 |
| 1707327000 | 136.15 | -0.7 | -0.51 | 137.05 | 137.3 | 135.85 | 185417 |
| 1707240600 | 136.85 | 1.9 | 1.41 | 135.4 | 138 | 135.35 | 215375 |
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
