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 | -4 | -2.42718446602 | 164.8 | 166.4 | 157.2 | 421383 | 160.65441277 | DE |
| 4 | -14 | -8.00915331808 | 174.8 | 178.4 | 157.2 | 489849 | 167.27812152 | DE |
| 12 | 4 | 2.55102040816 | 156.8 | 180.6 | 155.2 | 777078 | 167.17450174 | DE |
| 26 | 2.8 | 1.77215189873 | 158 | 183 | 151.8 | 772261 | 167.43021934 | DE |
| 52 | -0.2 | -0.124223602484 | 161 | 184 | 151.8 | 810524 | 168.80483332 | DE |
| 156 | 49.8 | 44.8648648649 | 111 | 185.3 | 100 | 670501 | 155.70592015 | DE |
| 260 | -63.6 | -28.3422459893 | 224.4 | 237 | 41 | 949799 | 128.56509071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 160 | -1.8 | -1.11 | 162.6 | 163.19999 | 159.6 | 361040 |
| 1713889800 | 161.8 | 1.8 | 1.13 | 157.19999 | 162.19999 | 157.19999 | 527133 |
| 1713803400 | 160 | 0 | 0.00 | 158.4 | 160.6 | 158.4 | 268917 |
| 1713544200 | 160 | -2 | -1.23 | 166.4 | 166.4 | 159.19999 | 734850 |
| 1713457800 | 162 | -3.2 | -1.94 | 164.8 | 165.4 | 160 | 214977 |
| 1713371400 | 165.19999 | 2 | 1.23 | 159.6 | 166.4 | 159.6 | 1004070 |
| 1713285000 | 163.19999 | -1.8 | -1.09 | 157.19999 | 163.19999 | 157.19999 | 467342 |
| 1713198600 | 165 | 1 | 0.61 | 172.6 | 172.6 | 161.6 | 521881 |
| 1712939400 | 164 | -2.6 | -1.56 | 169 | 170 | 164 | 375961 |
| 1712853000 | 166.6 | -4 | -2.34 | 170.4 | 170.4 | 164 | 609815 |
| 1712766600 | 170.6 | 1.6 | 0.95 | 166.19999 | 176.4 | 166.19999 | 629682 |
| 1712680200 | 169 | -3.4 | -1.97 | 171 | 172.2 | 169 | 522368 |
| 1712593800 | 172.4 | 1 | 0.58 | 169.2 | 173.2 | 169.2 | 164114 |
| 1712334600 | 171.4 | -1.6 | -0.92 | 177.2 | 177.2 | 167 | 335666 |
| 1712248200 | 173 | -1.6 | -0.92 | 160.8 | 175.6 | 160.8 | 515857 |
| 1712161800 | 174.6 | 0 | 0.00 | 173.4 | 176.2 | 172 | 519803 |
| 1712075400 | 174.6 | -2.2 | -1.24 | 172 | 178.4 | 172 | 513135 |
| 1711647000 | 176.8 | 2.4 | 1.38 | 174.8 | 178.2 | 172.8 | 530662 |
| 1711560600 | 174.4 | -4.2 | -2.35 | 177 | 177.8 | 174.4 | 1194377 |
| 1711474200 | 178.6 | 2.2 | 1.25 | 178 | 179.4 | 176.6 | 754804 |
| 1711387800 | 176.4 | -1 | -0.56 | 175 | 177.8 | 175 | 1526021 |
| 1711128600 | 177.4 | -0.8 | -0.45 | 174.8 | 178.2 | 174.8 | 727465 |
| 1711042200 | 178.2 | 3.2 | 1.83 | 176.4 | 178.6 | 175.2 | 1170134 |
| 1710955800 | 175 | 0 | 0.00 | 174 | 176.2 | 173.8 | 572048 |
| 1710869400 | 175 | 0 | 0.00 | 174.6 | 175.8 | 173.8 | 4965691 |
| 1710783000 | 175 | -1.2 | -0.68 | 172.8 | 176 | 172.8 | 232274 |
| 1710523800 | 176.2 | -0.6 | -0.34 | 176.4 | 180.6 | 175.2 | 1582926 |
| 1710437400 | 176.8 | 2.6 | 1.49 | 171.8 | 177.4 | 171.8 | 637230 |
| 1710351000 | 174.2 | 1.2 | 0.69 | 173 | 175.2 | 171.8 | 768880 |
| 1710264600 | 173 | 2.8 | 1.65 | 170.6 | 173 | 170.6 | 1323508 |
| 1710178200 | 170.2 | 2.4 | 1.43 | 166 | 170.8 | 166 | 926721 |
| 1709919000 | 167.8 | 1.2 | 0.72 | 165.8 | 167.8 | 165.4 | 819865 |
| 1709832600 | 166.6 | 3 | 1.83 | 162 | 168.4 | 162 | 1968291 |
| 1709746200 | 163.6 | 1.2 | 0.74 | 162.6 | 164.8 | 161.6 | 1000634 |
| 1709659800 | 162.4 | 0.8 | 0.50 | 160.4 | 162.4 | 160 | 549851 |
| 1709573400 | 161.6 | 2 | 1.25 | 167.6 | 167.6 | 156.4 | 1165958 |
| 1709314200 | 159.6 | 1.6 | 1.01 | 155.8 | 162.19999 | 155.6 | 588550 |
| 1709227800 | 158 | -1 | -0.63 | 162 | 162 | 158 | 591702 |
| 1709141400 | 159 | -3 | -1.85 | 160 | 162.6 | 158.19999 | 276689 |
| 1709055000 | 162 | 2.2 | 1.38 | 159 | 162.4 | 159 | 447872 |
| 1708968600 | 159.8 | -2 | -1.24 | 162.4 | 162.4 | 159.8 | 302414 |
| 1708709400 | 161.8 | 0.8 | 0.50 | 156 | 162.6 | 156 | 387627 |
| 1708623000 | 161 | -1 | -0.62 | 165 | 165 | 161 | 297542 |
| 1708536600 | 162 | 2.4 | 1.50 | 161.8 | 162.4 | 158.6 | 395402 |
| 1708450200 | 159.6 | -1.8 | -1.12 | 159.6 | 160.19999 | 159 | 126348 |
| 1708363800 | 161.4 | 3.6 | 2.28 | 156.19999 | 161.6 | 156.19999 | 342004 |
| 1708104600 | 157.8 | -2 | -1.25 | 158 | 161.19999 | 157.8 | 827246 |
| 1708018200 | 159.8 | 2.4 | 1.52 | 159.8 | 159.8 | 158.19999 | 203663 |
| 1707931800 | 157.4 | -0.2 | -0.13 | 159 | 159.19999 | 157.4 | 757062 |
| 1707845400 | 157.6 | -1.8 | -1.13 | 160 | 160 | 156.4 | 346407 |
| 1707759000 | 159.4 | 1.8 | 1.14 | 158.4 | 159.6 | 157.4 | 353329 |
| 1707499800 | 157.6 | -2.6 | -1.62 | 159.19999 | 161.8 | 157.6 | 3747471 |
| 1707413400 | 160.19999 | 0 | 0.00 | 161 | 161.8 | 159.6 | 1054590 |
| 1707327000 | 160.19999 | -1.2 | -0.74 | 160.4 | 163.19999 | 160 | 679331 |
| 1707240600 | 161.4 | 2.2 | 1.38 | 160.4 | 161.6 | 158 | 339980 |
| 1707154200 | 159.19999 | -0.6 | -0.38 | 160.8 | 162 | 158.19999 | 948830 |
| 1706895000 | 159.8 | 4.6 | 2.96 | 161 | 161.4 | 157 | 273567 |
| 1706808600 | 155.19999 | -2.6 | -1.65 | 156.8 | 160.6 | 155.19999 | 1078973 |
| 1706722200 | 157.8 | -0.2 | -0.13 | 165.6 | 165.6 | 154.6 | 1440534 |
| 1706635800 | 158 | 0 | 0.00 | 158.6 | 159.8 | 157 | 265212 |
| 1706549400 | 158 | -0.8 | -0.50 | 163 | 163 | 156.19999 | 908726 |
| 1706290200 | 158.8 | 3.8 | 2.45 | 159 | 159 | 153.8 | 570819 |
| 1706203800 | 155 | -4.6 | -2.88 | 156 | 158.8 | 153 | 2811946 |
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
