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 | 0.9 | 0.496688741722 | 181.2 | 187.4 | 176 | 10423 | 180.05477502 | DE |
| 4 | -1.1 | -0.600436681223 | 183.2 | 191.4 | 175.1 | 11702 | 183.40983668 | DE |
| 12 | 26.3 | 16.8806161746 | 155.8 | 191.4 | 149.3 | 11207 | 173.09069361 | DE |
| 26 | 70.9 | 63.7589928058 | 111.2 | 191.4 | 110.3 | 10776 | 158.37470666 | DE |
| 52 | 43.6 | 31.4801444043 | 138.5 | 191.4 | 109.6 | 9310 | 149.6655911 | DE |
| 156 | -50.4 | -21.6774193548 | 232.5 | 367.5 | 104.6 | 13484 | 184.32143027 | DE |
| 260 | 110.9 | 155.758426966 | 71.2 | 367.5 | 70.5 | 10794 | 174.68099684 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 182.1 | 2.1 | 1.17 | 180 | 182.2 | 179.9 | 4533 |
| 1713803400 | 180 | 3.5 | 1.98 | 178 | 182.6 | 178 | 6728 |
| 1713544200 | 176.5 | -3.6 | -2.00 | 179 | 179 | 176 | 14100 |
| 1713457800 | 180.1 | -2.9 | -1.58 | 183 | 183 | 178.5 | 7716 |
| 1713371400 | 183 | 2 | 1.10 | 182.2 | 187.4 | 182.2 | 13931 |
| 1713285000 | 181 | -1.2 | -0.66 | 181.2 | 181.9 | 179.4 | 9640 |
| 1713198600 | 182.2 | 1.2 | 0.66 | 181.8 | 184 | 180.8 | 7895 |
| 1712939400 | 181 | -3.8 | -2.06 | 184.5 | 186.5 | 179.4 | 11879 |
| 1712853000 | 184.8 | 0.8 | 0.43 | 183.4 | 184.9 | 181.4 | 9182 |
| 1712766600 | 184 | -5 | -2.65 | 189.4 | 189.4 | 183 | 21769 |
| 1712680200 | 189 | 0.5 | 0.27 | 188.7 | 191.4 | 187.7 | 15206 |
| 1712593800 | 188.5 | 2.9 | 1.56 | 185.5 | 188.6 | 185.5 | 7449 |
| 1712334600 | 185.6 | 0.4 | 0.22 | 182.9 | 186.2 | 181.7 | 7178 |
| 1712248200 | 185.2 | 0.3 | 0.16 | 184.4 | 186.7 | 182.4 | 5631 |
| 1712161800 | 184.9 | 2.9 | 1.59 | 182.3 | 186.7 | 181.2 | 10077 |
| 1712075400 | 182 | -4.3 | -2.31 | 186 | 186.2 | 180 | 26230 |
| 1711647000 | 186.3 | 2.3 | 1.25 | 181 | 189.6 | 175.1 | 23363 |
| 1711560600 | 184 | 2.5 | 1.38 | 181 | 185 | 180.5 | 6922 |
| 1711474200 | 181.5 | -1.7 | -0.93 | 183.2 | 184 | 181.2 | 5734 |
| 1711387800 | 183.2 | 0.7 | 0.38 | 181.5 | 183.7 | 177 | 13292 |
| 1711128600 | 182.5 | -3.6 | -1.93 | 184.2 | 186.9 | 180.2 | 7877 |
| 1711042200 | 186.1 | 5 | 2.76 | 184.1 | 187.1 | 180.4 | 11276 |
| 1710955800 | 181.1 | 1.1 | 0.61 | 181 | 186.4 | 180.6 | 10884 |
| 1710869400 | 180 | 0 | 0.00 | 180 | 182 | 178.1 | 13572 |
| 1710783000 | 180 | -1.5 | -0.83 | 181.6 | 184.7 | 178.8 | 13706 |
| 1710523800 | 181.5 | 4.1 | 2.31 | 177.4 | 183.9 | 177.4 | 14772 |
| 1710437400 | 177.4 | 4.7 | 2.72 | 173 | 179.9 | 172.2 | 14299 |
| 1710351000 | 172.7 | -5.3 | -2.98 | 178 | 179 | 172.1 | 26041 |
| 1710264600 | 178 | 0.7 | 0.39 | 177.9 | 178.9 | 175.1 | 14291 |
| 1710178200 | 177.3 | -2.2 | -1.23 | 179.5 | 181.2 | 173.6 | 18781 |
| 1709919000 | 179.5 | 6.5 | 3.76 | 174.5 | 181.9 | 172.6 | 25342 |
| 1709832600 | 173 | 8 | 4.85 | 164 | 174.5 | 164 | 14825 |
| 1709746200 | 165 | 0 | 0.00 | 164 | 165.69999 | 162.4 | 8838 |
| 1709659800 | 165 | -1.7 | -1.02 | 166.69999 | 166.9 | 163.3 | 21513 |
| 1709573400 | 166.69999 | 4.6 | 2.84 | 162.1 | 171.3 | 162.1 | 17020 |
| 1709314200 | 162.1 | 1.6 | 1.00 | 161.5 | 162.9 | 160 | 8839 |
| 1709227800 | 160.5 | -0.5 | -0.31 | 161.3 | 162.69999 | 160 | 5762 |
| 1709141400 | 161 | 0 | 0.00 | 161 | 161 | 161 | 0 |
| 1709055000 | 161 | 0.5 | 0.31 | 160.1 | 162.9 | 159.69999 | 6253 |
| 1708968600 | 160.5 | 2.5 | 1.58 | 158 | 160.5 | 156.6 | 7177 |
| 1708709400 | 158 | 0 | 0.00 | 157.19999 | 160.9 | 156.6 | 5018 |
| 1708623000 | 158 | 3.3 | 2.13 | 157 | 163.9 | 155.69999 | 10099 |
| 1708536600 | 154.69999 | 1.6 | 1.05 | 152.1 | 155 | 152.1 | 5879 |
| 1708450200 | 153.1 | -0.5 | -0.33 | 154.1 | 154.4 | 152 | 3979 |
| 1708363800 | 153.6 | -1.4 | -0.90 | 154.3 | 154.6 | 152.5 | 5879 |
| 1708104600 | 155 | -2.2 | -1.40 | 157.69999 | 159 | 153 | 8981 |
| 1708018200 | 157.19999 | 1.4 | 0.90 | 156.3 | 157.69999 | 155.6 | 4492 |
| 1707931800 | 155.8 | 4 | 2.64 | 152 | 156.8 | 151 | 8055 |
| 1707845400 | 151.8 | -4.3 | -2.75 | 155.8 | 156.4 | 149.3 | 12266 |
| 1707759000 | 156.1 | -1.7 | -1.08 | 157.8 | 159.19999 | 155.4 | 6137 |
| 1707499800 | 157.8 | -1.1 | -0.69 | 158.9 | 159.6 | 155.3 | 6312 |
| 1707413400 | 158.9 | 4.7 | 3.05 | 154.19999 | 159.5 | 154.19999 | 10384 |
| 1707327000 | 154.19999 | 0.4 | 0.26 | 154 | 155.8 | 152.4 | 5173 |
| 1707240600 | 153.8 | -2 | -1.28 | 155.1 | 155.19999 | 153 | 7956 |
| 1707154200 | 155.8 | -1.2 | -0.76 | 156.6 | 157.4 | 154.19999 | 12604 |
| 1706895000 | 157 | -1 | -0.63 | 160 | 162.4 | 156.1 | 10622 |
| 1706808600 | 158 | 2 | 1.28 | 157 | 162.8 | 155.6 | 10242 |
| 1706722200 | 156 | 1.2 | 0.78 | 154.6 | 157.4 | 154.1 | 15411 |
| 1706635800 | 154.8 | -0.2 | -0.13 | 155.8 | 156.3 | 154.19999 | 4483 |
| 1706549400 | 155 | -1 | -0.64 | 154 | 155.69999 | 151.19999 | 31218 |
| 1706290200 | 156 | -1.4 | -0.89 | 156.4 | 157.4 | 154.69999 | 8384 |
| 1706203800 | 157.4 | 2 | 1.29 | 154.6 | 157.6 | 153.5 | 4707 |
| 1706117400 | 155.4 | -1.3 | -0.83 | 157.69999 | 158.3 | 154.69999 | 6267 |
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
