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 | 10 | 6.82593856655 | 146.5 | 162.5 | 145 | 6570 | 154.60043229 | DE |
| 4 | 6.5 | 4.33333333333 | 150 | 162.5 | 143 | 3513 | 151.73867194 | DE |
| 12 | 4.5 | 2.96052631579 | 152 | 162.5 | 143 | 4676 | 151.20936098 | DE |
| 26 | 37 | 30.9623430962 | 119.5 | 167.5 | 119 | 6979 | 147.27761428 | DE |
| 52 | 50.5 | 47.641509434 | 106 | 167.5 | 98.6 | 5571 | 132.88811943 | DE |
| 156 | 72.35 | 85.9774212715 | 84.15 | 167.5 | 58.5 | 3723 | 108.36278347 | DE |
| 260 | 72.35 | 85.9774212715 | 84.15 | 167.5 | 58.5 | 3723 | 108.36278347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 157.5 | 4.5 | 2.94 | 152 | 158 | 152 | 2648 |
| 1721939160 | 153 | 3.5 | 2.34 | 150.5 | 154 | 148.5 | 2603 |
| 1721852820 | 149.5 | -10 | -6.27 | 158.5 | 159.5 | 149.5 | 6277 |
| 1721766420 | 159.5 | 10 | 6.69 | 149 | 162.5 | 148.5 | 17050 |
| 1721679960 | 149.5 | 3.5 | 2.40 | 145.5 | 149.5 | 145.5 | 3476 |
| 1721420760 | 146 | 1.5 | 1.04 | 146.5 | 147 | 145 | 3449 |
| 1721334360 | 144.5 | 0.5 | 0.35 | 143 | 147 | 143 | 1842 |
| 1721248020 | 144 | -5 | -3.36 | 149 | 149.5 | 144 | 1794 |
| 1721161560 | 149 | 2.5 | 1.71 | 146 | 150.5 | 145.5 | 2621 |
| 1721075160 | 146.5 | 1 | 0.69 | 145.5 | 147.5 | 145.5 | 1137 |
| 1720815960 | 145.5 | -4.5 | -3.00 | 148.5 | 149.5 | 145.5 | 863 |
| 1720729560 | 150 | -2 | -1.32 | 152.5 | 153 | 149 | 1771 |
| 1720643220 | 152 | 1 | 0.66 | 151.5 | 153 | 150 | 3278 |
| 1720556760 | 151 | 0.5 | 0.33 | 151 | 152.5 | 150.5 | 4647 |
| 1720470360 | 150.5 | 2.5 | 1.69 | 147.5 | 151 | 147.5 | 3122 |
| 1720211220 | 148 | -2.5 | -1.66 | 150.5 | 151.5 | 148 | 2084 |
| 1720124820 | 150.5 | -1.5 | -0.99 | 151.5 | 151.5 | 150.5 | 565 |
| 1720038420 | 152 | 2.5 | 1.67 | 150.5 | 152.5 | 149 | 3017 |
| 1719952020 | 149.5 | 1 | 0.67 | 147.5 | 152 | 147 | 4440 |
| 1719865620 | 148.5 | 0.5 | 0.34 | 147.5 | 150 | 145.5 | 4445 |
| 1719606420 | 148 | -1 | -0.67 | 150 | 151 | 148 | 1794 |
| 1719520020 | 149 | -0.5 | -0.33 | 149.5 | 150.5 | 148.5 | 4273 |
| 1719433620 | 149.5 | -3.5 | -2.29 | 149.5 | 150.5 | 147.5 | 2746 |
| 1719347160 | 153 | 3 | 2.00 | 150 | 153 | 147.5 | 5336 |
| 1719260820 | 150 | -3 | -1.96 | 153 | 154 | 148.5 | 3630 |
| 1719001620 | 153 | -1 | -0.65 | 154.5 | 154.5 | 151.5 | 3408 |
| 1718915160 | 154 | 1.5 | 0.98 | 153 | 155 | 153 | 2615 |
| 1718828820 | 152.5 | 0 | 0.00 | 153 | 154 | 152 | 2163 |
| 1718742360 | 152.5 | 0.5 | 0.33 | 153 | 153 | 151 | 3701 |
| 1718656020 | 152 | 6 | 4.11 | 145 | 155 | 144.5 | 5758 |
| 1718396820 | 146 | 1.5 | 1.04 | 144.5 | 146.5 | 143.5 | 5353 |
| 1718310420 | 144.5 | -4.5 | -3.02 | 148.5 | 149.5 | 143.5 | 6401 |
| 1718224020 | 149 | -1 | -0.67 | 149 | 150.5 | 147 | 6165 |
| 1718137620 | 150 | -0.5 | -0.33 | 151.5 | 151.5 | 149.5 | 4353 |
| 1718051220 | 150.5 | 0.5 | 0.33 | 150 | 152.5 | 150 | 4845 |
| 1717792020 | 150 | 2 | 1.35 | 147.5 | 151.5 | 146.5 | 4158 |
| 1717705620 | 148 | -1.5 | -1.00 | 149 | 149.5 | 146.5 | 4315 |
| 1717619220 | 149.5 | 2.5 | 1.70 | 148.5 | 150 | 148 | 4196 |
| 1717532820 | 147 | -0.5 | -0.34 | 147.5 | 148.5 | 145.5 | 2756 |
| 1717446420 | 147.5 | -4.5 | -2.96 | 152 | 153 | 146 | 3449 |
| 1717187220 | 152 | 0 | 0.00 | 152 | 152 | 147.5 | 5429 |
| 1717100820 | 152 | 0 | 0.00 | 150.5 | 152 | 150 | 4849 |
| 1717014420 | 152 | -3.5 | -2.25 | 154.5 | 155 | 152 | 5951 |
| 1716928020 | 155.5 | 2.5 | 1.63 | 154 | 155.5 | 152 | 6546 |
| 1716841560 | 153 | -1 | -0.65 | 154.5 | 154.5 | 153 | 6522 |
| 1716582420 | 154 | 2 | 1.32 | 152.5 | 156 | 152 | 5133 |
| 1716496020 | 152 | 3.5 | 2.36 | 148.5 | 153.5 | 148 | 9642 |
| 1716409620 | 148.5 | 0 | 0.00 | 148 | 148.5 | 147.5 | 3926 |
| 1716323160 | 148.5 | 1.5 | 1.02 | 146.5 | 148.5 | 145.5 | 8388 |
| 1716236760 | 147 | 0.5 | 0.34 | 146.5 | 148.5 | 146 | 4184 |
| 1715977620 | 146.5 | -2 | -1.35 | 148 | 149 | 146 | 3665 |
| 1715891220 | 148.5 | -2 | -1.33 | 150.5 | 151 | 148.5 | 5107 |
| 1715804820 | 150.5 | 2.5 | 1.69 | 148 | 150.5 | 147 | 7004 |
| 1715718420 | 148 | 0 | 0.00 | 147.5 | 148.5 | 145.5 | 7190 |
| 1715631960 | 148 | -3.5 | -2.31 | 151.5 | 152.5 | 147 | 11108 |
| 1715372820 | 151.5 | -4 | -2.57 | 155.5 | 156.5 | 151.5 | 5485 |
| 1715286420 | 155.5 | -1.5 | -0.96 | 157.5 | 157.5 | 155 | 2363 |
| 1715200020 | 157 | -1 | -0.63 | 157 | 158 | 156.5 | 8871 |
| 1715113620 | 158 | 2 | 1.28 | 156 | 158.5 | 155.5 | 7804 |
| 1715027220 | 156 | 3 | 1.96 | 153 | 156 | 152.5 | 6470 |
| 1714768020 | 153 | 2 | 1.32 | 152 | 153.5 | 150.5 | 7015 |
| 1714681560 | 151 | -1 | -0.66 | 150 | 152 | 148 | 7430 |
| 1714508820 | 152 | -1 | -0.65 | 153.5 | 155 | 151.5 | 6233 |
| 1714422420 | 153 | 0.5 | 0.33 | 151.5 | 155.5 | 151.5 | 8079 |
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
