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 | 0 | 0 | 168.5 | 170.5 | 165.5 | 320856 | 167.76821816 | DE |
| 4 | 6 | 3.69230769231 | 162.5 | 170.5 | 162 | 238541 | 165.58149697 | DE |
| 12 | 13 | 8.36012861736 | 155.5 | 170.5 | 155 | 301156 | 162.13828224 | DE |
| 26 | 15.5 | 10.1307189542 | 153 | 170.5 | 153 | 273413 | 160.2311117 | DE |
| 52 | -9 | -5.07042253521 | 177.5 | 180.5 | 148.5 | 225383 | 162.081024 | DE |
| 156 | 4.5 | 2.74390243902 | 164 | 184 | 148.5 | 210891 | 167.54955813 | DE |
| 260 | 10 | 6.30914826498 | 158.5 | 184 | 100 | 222993 | 161.45615722 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 170.5 | 1.5 | 0.89 | 168.5 | 170.5 | 168.5 | 138195 |
| 1715358600 | 169 | 1 | 0.60 | 168.5 | 169.5 | 168 | 419514 |
| 1715272200 | 168 | 0 | 0.00 | 165.5 | 168 | 165.5 | 247642 |
| 1715185800 | 168 | 2 | 1.20 | 169 | 169 | 168 | 230505 |
| 1715099400 | 166 | 1.5 | 0.91 | 168.5 | 168.5 | 166 | 568422 |
| 1714753800 | 164.5 | -0.5 | -0.30 | 165.5 | 166.5 | 164.5 | 201662 |
| 1714667400 | 165 | 0.5 | 0.30 | 166 | 166 | 165 | 278857 |
| 1714581000 | 164.5 | -0.5 | -0.30 | 167 | 167 | 164.5 | 147919 |
| 1714494600 | 165 | 0 | 0.00 | 165.5 | 168 | 165 | 116952 |
| 1714408200 | 165 | -1.5 | -0.90 | 168 | 169 | 165 | 710150 |
| 1714149000 | 166.5 | 3 | 1.83 | 165 | 166.5 | 165 | 156704 |
| 1714062600 | 163.5 | -1.5 | -0.91 | 165 | 168.5 | 163.5 | 191248 |
| 1713976200 | 165 | 0 | 0.00 | 166 | 168 | 165 | 184970 |
| 1713889800 | 165 | 2 | 1.23 | 164.5 | 165.5 | 164 | 160697 |
| 1713803400 | 163 | -1 | -0.61 | 166 | 166 | 163 | 179902 |
| 1713544200 | 164 | 1 | 0.61 | 162 | 164 | 162 | 84990 |
| 1713457800 | 163 | 0.75 | 0.46 | 165.5 | 165.5 | 162.5 | 133294 |
| 1713371400 | 162.25 | -1.25 | -0.76 | 163.5 | 163.5 | 162 | 237200 |
| 1713285000 | 163.5 | -1 | -0.61 | 162.5 | 163.5 | 162.5 | 143462 |
| 1713198600 | 164.5 | -0.5 | -0.30 | 165.5 | 165.5 | 164.5 | 223666 |
| 1712939400 | 165 | 0.75 | 0.46 | 164 | 165 | 164 | 299445 |
| 1712853000 | 164.25 | -0.25 | -0.15 | 165.5 | 165.5 | 163.5 | 363914 |
| 1712766600 | 164.5 | 0 | 0.00 | 166 | 167 | 164 | 385779 |
| 1712680200 | 164.5 | -1.25 | -0.75 | 164.5 | 165.5 | 164 | 217381 |
| 1712593800 | 165.75 | 2.25 | 1.38 | 166.5 | 166.5 | 164 | 507594 |
| 1712334600 | 163.5 | -2.25 | -1.36 | 164 | 166.5 | 163.5 | 145945 |
| 1712248200 | 165.75 | 0.5 | 0.30 | 165 | 166 | 165 | 282645 |
| 1712161800 | 165.25 | -2.75 | -1.64 | 165.5 | 168 | 165 | 174807 |
| 1712075400 | 168 | 1.5 | 0.90 | 168 | 168 | 168 | 230678 |
| 1711647000 | 166.5 | 1.5 | 0.91 | 165 | 166.5 | 165 | 449716 |
| 1711560600 | 165 | -0.5 | -0.30 | 165 | 165 | 165 | 246288 |
| 1711474200 | 165.5 | 2 | 1.22 | 164.5 | 165.5 | 164 | 218556 |
| 1711387800 | 163.5 | -0.5 | -0.30 | 163 | 163.5 | 163 | 295251 |
| 1711128600 | 164 | 0.5 | 0.31 | 161 | 165 | 161 | 528562 |
| 1711042200 | 163.5 | 3.25 | 2.03 | 163 | 164 | 163 | 479503 |
| 1710955800 | 160.25 | -0.25 | -0.16 | 159.5 | 161 | 159.5 | 196235 |
| 1710869400 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 215045 |
| 1710783000 | 160.5 | -1 | -0.62 | 160 | 160.5 | 160 | 243230 |
| 1710523800 | 161.5 | 0.5 | 0.31 | 160.5 | 161.5 | 160.5 | 232598 |
| 1710437400 | 161 | 0.5 | 0.31 | 160 | 161 | 160 | 286806 |
| 1710351000 | 160.5 | 0.5 | 0.31 | 160 | 160.5 | 160 | 165838 |
| 1710264600 | 160 | 1 | 0.63 | 157 | 160 | 157 | 328958 |
| 1710178200 | 159 | -0.5 | -0.31 | 159 | 159 | 159 | 249298 |
| 1709919000 | 159.5 | 0.5 | 0.31 | 156 | 160 | 156 | 875142 |
| 1709832600 | 159 | 0.5 | 0.32 | 158.5 | 159 | 158.5 | 522765 |
| 1709746200 | 158.5 | 0 | 0.00 | 160 | 160 | 158.5 | 559176 |
| 1709659800 | 158.5 | 0.5 | 0.32 | 159 | 159.5 | 158.5 | 110048 |
| 1709573400 | 158 | 0.5 | 0.32 | 157 | 158.5 | 156.5 | 325797 |
| 1709314200 | 157.5 | 1.5 | 0.96 | 157.5 | 158 | 157 | 517241 |
| 1709227800 | 156 | 1 | 0.65 | 155 | 157 | 155 | 235818 |
| 1709141400 | 155 | -0.5 | -0.32 | 155.5 | 155.5 | 155 | 592436 |
| 1709055000 | 155.5 | -1.5 | -0.96 | 156.5 | 156.5 | 155.5 | 244403 |
| 1708968600 | 157 | -1 | -0.63 | 157 | 158.5 | 157 | 311539 |
| 1708709400 | 158 | 2 | 1.28 | 157 | 158 | 157 | 629968 |
| 1708623000 | 156 | 0.5 | 0.32 | 157 | 159 | 156 | 233204 |
| 1708536600 | 155.5 | -1.5 | -0.96 | 157 | 157 | 155.5 | 358306 |
| 1708450200 | 157 | 0 | 0.00 | 155.5 | 157 | 155 | 150013 |
| 1708363800 | 157 | -0.5 | -0.32 | 156 | 157 | 156 | 266868 |
| 1708104600 | 157.5 | 1 | 0.64 | 156.5 | 157.5 | 156.5 | 168083 |
| 1708018200 | 156.5 | 2 | 1.29 | 156 | 157.5 | 156 | 292783 |
| 1707931800 | 154.5 | -1.5 | -0.96 | 155 | 156 | 154.5 | 1265849 |
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
