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 | -1.76 | -1.11519452541 | 157.82 | 157.82 | 154.5 | 48 | 154.68 | DE |
| 4 | -13.14 | -7.76595744681 | 169.2 | 171.98 | 151.18 | 157 | 156.49298288 | DE |
| 12 | -11.84 | -7.05181655747 | 167.9 | 181.45 | 151.18 | 115 | 166.8238918 | DE |
| 26 | 12.31 | 8.56347826087 | 143.75 | 181.45 | 141.35 | 111 | 165.28582637 | DE |
| 52 | 12.31 | 8.56347826087 | 143.75 | 181.45 | 141.35 | 111 | 165.28582637 | DE |
| 156 | 12.31 | 8.56347826087 | 143.75 | 181.45 | 141.35 | 111 | 165.28582637 | DE |
| 260 | 12.31 | 8.56347826087 | 143.75 | 181.45 | 141.35 | 111 | 165.28582637 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715874900 | 154.69999 | -0.36 | -0.23 | 154.72 | 155.97999 | 154.69999 | 112 |
| 1715788500 | 155.06 | 0.56 | 0.36 | 155.06 | 155.06 | 155.06 | 4 |
| 1715702100 | 154.5 | -1.06 | -0.68 | 155.08 | 155.08 | 154.5 | 69 |
| 1715615700 | 155.56 | 0.82 | 0.53 | 155.56 | 155.56 | 155.56 | 1 |
| 1715356500 | 154.74 | -0.02 | -0.01 | 154.94 | 154.94 | 154.74 | 155 |
| 1715270100 | 154.76 | -2.68 | -1.70 | 157.82 | 157.82 | 154.76 | 9 |
| 1715183700 | 157.44 | 0 | 0.00 | 157.44 | 157.44 | 157.44 | 50 |
| 1715097300 | 157.44 | 3.7 | 2.41 | 157.44 | 157.44 | 157.44 | 20 |
| 1715010900 | 153.74 | 0 | 0.00 | 153.74 | 153.74 | 153.74 | 0 |
| 1714751700 | 153.74 | 0.06 | 0.04 | 153 | 154.5 | 153 | 56 |
| 1714665300 | 153.68 | -1.12 | -0.72 | 152.68 | 153.68 | 152.6 | 192 |
| 1714492500 | 154.8 | -1 | -0.64 | 156.24 | 156.24 | 154.76 | 33 |
| 1714406100 | 155.8 | -4.34 | -2.71 | 151.18 | 155.8 | 151.18 | 1302 |
| 1714146900 | 160.13999 | 3.26 | 2.08 | 158.19999 | 160.13999 | 155.41999 | 341 |
| 1714060500 | 156.88 | -15.1 | -8.78 | 156.56 | 157.86 | 153.3 | 234 |
| 1713974100 | 171.98 | 0.8 | 0.47 | 171.44 | 171.98 | 171.44 | 38 |
| 1713887700 | 171.18 | 1.98 | 1.17 | 171.18 | 171.18 | 171.18 | 3 |
| 1713801300 | 169.2 | 0 | 0.00 | 169.2 | 169.2 | 169.2 | 0 |
| 1713542100 | 169.2 | -3.7 | -2.14 | 169.2 | 169.2 | 169.2 | 4 |
| 1713455700 | 172.9 | 0 | 0.00 | 172.9 | 172.9 | 172.9 | 0 |
| 1713369300 | 172.9 | 0.92 | 0.53 | 172.9 | 172.9 | 172.9 | 50 |
| 1713282900 | 171.98 | -0.52 | -0.30 | 172 | 172 | 171.98 | 3 |
| 1713196500 | 172.5 | -6.38 | -3.57 | 172.4 | 172.5 | 172.4 | 27 |
| 1712937300 | 178.88 | 6.48 | 3.76 | 174.3 | 178.88 | 174.3 | 290 |
| 1712850900 | 172.4 | -1.12 | -0.65 | 172.5 | 173.52 | 172.4 | 50 |
| 1712764500 | 173.52 | 1.76 | 1.02 | 173.46 | 173.76 | 173.46 | 176 |
| 1712678100 | 171.76 | -3.42 | -1.95 | 171.92 | 171.92 | 171.48 | 84 |
| 1712591700 | 175.18 | 1.2 | 0.69 | 175.18 | 175.18 | 175.18 | 30 |
| 1712332500 | 173.98 | -2.8 | -1.58 | 173.4 | 173.98 | 173.4 | 13 |
| 1712246100 | 176.78 | -1.94 | -1.09 | 176.52 | 176.78 | 176.52 | 40 |
| 1712159700 | 178.72 | 0 | 0.00 | 178.72 | 178.72 | 178.72 | 0 |
| 1712073300 | 178.72 | 2.42 | 1.37 | 176.98 | 178.72 | 174.7 | 174 |
| 1711644900 | 176.3 | 1.4 | 0.80 | 177.3 | 177.35 | 176.3 | 165 |
| 1711558500 | 174.9 | 0 | 0.00 | 174.9 | 174.9 | 174.9 | 0 |
| 1711472100 | 174.9 | -1 | -0.57 | 174.55 | 174.9 | 173.75 | 31 |
| 1711385700 | 175.9 | 0.2 | 0.11 | 175.9 | 175.9 | 175.9 | 50 |
| 1711126500 | 175.7 | 0 | 0.00 | 175.7 | 175.7 | 175.7 | 0 |
| 1711040100 | 175.7 | -1.3 | -0.73 | 175.7 | 175.7 | 175.7 | 10 |
| 1710953700 | 177 | 0.75 | 0.43 | 177.3 | 177.3 | 177 | 21 |
| 1710867300 | 176.25 | 0.9 | 0.51 | 176.55 | 176.55 | 176.25 | 20 |
| 1710780900 | 175.35 | -2.55 | -1.43 | 176.85 | 177.05 | 175 | 134 |
| 1710521700 | 177.9 | -1.7 | -0.95 | 177.9 | 177.9 | 177.9 | 2 |
| 1710435300 | 179.6 | 3.15 | 1.79 | 180.45 | 181.15 | 179.6 | 66 |
| 1710348900 | 176.45 | 0 | 0.00 | 176.45 | 176.45 | 176.45 | 0 |
| 1710262500 | 176.45 | -1.35 | -0.76 | 178.5 | 178.5 | 176.1 | 374 |
| 1710176100 | 177.8 | -1.35 | -0.75 | 176.9 | 177.8 | 176.9 | 42 |
| 1709916900 | 179.15 | -1 | -0.56 | 179.15 | 179.15 | 179.15 | 6 |
| 1709830500 | 180.15 | 1.7 | 0.95 | 181.45 | 181.45 | 180 | 104 |
| 1709744100 | 178.45 | 0.55 | 0.31 | 177.75 | 178.45 | 177.75 | 57 |
| 1709657700 | 177.9 | 3.4 | 1.95 | 178 | 178 | 176.25 | 109 |
| 1709571300 | 174.5 | 4.15 | 2.44 | 179.2 | 179.2 | 173.5 | 216 |
| 1709312100 | 170.35 | -0.9 | -0.53 | 170.35 | 170.35 | 170.35 | 13 |
| 1709225700 | 171.25 | 0.8 | 0.47 | 173.65 | 173.65 | 171.15 | 310 |
| 1709139300 | 170.45 | 1.55 | 0.92 | 171.2 | 171.2 | 170.45 | 70 |
| 1709052900 | 168.9 | -2.85 | -1.66 | 169.95 | 169.95 | 168.9 | 70 |
| 1708966500 | 171.75 | 2.5 | 1.48 | 169.9 | 171.75 | 169.9 | 293 |
| 1708707300 | 169.25 | 2.25 | 1.35 | 169.35 | 169.35 | 169.25 | 85 |
| 1708620900 | 167 | -1 | -0.60 | 167.9 | 167.9 | 167 | 34 |
| 1708534500 | 168 | -4.5 | -2.61 | 168 | 168 | 168 | 70 |
| 1708448100 | 172.5 | -1.65 | -0.95 | 172.85 | 172.85 | 172.5 | 158 |
| 1708361700 | 174.15 | 0.1 | 0.06 | 180.3 | 180.3 | 173.5 | 35 |
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
