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 | 2.64001 | 1.65538635913 | 159.47999 | 164.34 | 157 | 249 | 161.53758363 | DE |
| 4 | -8.1 | -4.75854776172 | 170.22 | 171.8 | 156.96 | 331 | 162.47485682 | DE |
| 12 | -11.94 | -6.8597035505 | 174.06 | 204 | 156.96 | 423 | 180.3808477 | DE |
| 26 | 27.98001 | 20.8588132443 | 134.13999 | 204 | 131.18 | 389 | 164.1663941 | DE |
| 52 | 58.76 | 56.8498452012 | 103.36 | 204 | 101.76 | 393 | 155.26289262 | DE |
| 156 | 109.22 | 206.465028355 | 52.9 | 204 | 43.5 | 413 | 106.34207251 | DE |
| 260 | 123.585 | 320.708446866 | 38.535 | 204 | 37.605 | 409 | 104.82961686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 162.4 | 1.58 | 0.98 | 160.6 | 164.34 | 160.6 | 273 |
| 1717705620 | 160.82 | -0.96 | -0.59 | 159.82 | 161.62 | 159.82 | 136 |
| 1717619220 | 161.78 | 1.34 | 0.84 | 160.1 | 162.02 | 160.1 | 244 |
| 1717532820 | 160.44 | -1.26 | -0.78 | 158.1 | 160.44 | 157 | 195 |
| 1717446420 | 161.69999 | -0.46 | -0.28 | 162.91999 | 163.34 | 161.66 | 355 |
| 1717187220 | 162.16 | 3.34 | 2.10 | 159.47998 | 163.12 | 159.38 | 313 |
| 1717100820 | 158.82 | -2.24 | -1.39 | 159.34 | 161.12 | 157.91999 | 138 |
| 1717014420 | 161.06 | -3.94 | -2.39 | 166.32 | 166.94 | 161.06 | 363 |
| 1716928020 | 165 | 0.8 | 0.49 | 164.91999 | 165.68 | 163.6 | 195 |
| 1716841560 | 164.19999 | 1.78 | 1.10 | 164.19999 | 164.19999 | 164.19999 | 31 |
| 1716582420 | 162.41999 | -0.94 | -0.58 | 162.76 | 165.06 | 162.41999 | 727 |
| 1716496020 | 163.36 | 1.46 | 0.90 | 161.9 | 164.24 | 161.82 | 188 |
| 1716409620 | 161.9 | -1.82 | -1.11 | 161.66 | 163.94 | 160.74 | 544 |
| 1716323160 | 163.72 | 0.74 | 0.45 | 163.68 | 164.44 | 163.12 | 155 |
| 1716236760 | 162.97998 | -3.02 | -1.82 | 162.4 | 162.97998 | 162.4 | 23 |
| 1715977620 | 166 | 4.42 | 2.74 | 161.9 | 166 | 160.38 | 258 |
| 1715891220 | 161.58 | 3.62 | 2.29 | 158.02 | 161.58 | 156.96 | 994 |
| 1715804820 | 157.96 | -2.54 | -1.58 | 160.68 | 160.84 | 157.96 | 229 |
| 1715718420 | 160.5 | -4.64 | -2.81 | 163.74 | 163.74 | 157.16 | 503 |
| 1715631960 | 165.13999 | -1.28 | -0.77 | 167.56 | 168.02 | 164.88 | 311 |
| 1715372820 | 166.41999 | -1.62 | -0.96 | 170.22 | 171.8 | 166.41999 | 709 |
| 1715286420 | 168.04 | -0.8 | -0.47 | 168.04 | 168.04 | 168.04 | 2 |
| 1715200020 | 168.84 | -0.06 | -0.04 | 168 | 169.62 | 166.06 | 277 |
| 1715113620 | 168.9 | -1.6 | -0.94 | 169.41999 | 170.52 | 168 | 278 |
| 1715027220 | 170.5 | 1.08 | 0.64 | 170.18 | 171.41999 | 169.76 | 594 |
| 1714768020 | 169.41999 | -1.18 | -0.69 | 170.6 | 170.9 | 168.9 | 120 |
| 1714681560 | 170.6 | -1.4 | -0.81 | 167.5 | 170.72 | 164.5 | 1076 |
| 1714508820 | 172 | -14.28 | -7.67 | 186.84 | 189.22 | 172 | 1256 |
| 1714422420 | 186.28 | 1.32 | 0.71 | 183.32 | 187.34 | 183.16 | 102 |
| 1714163220 | 184.96 | 0.02 | 0.01 | 185.8 | 189.5 | 183.82 | 938 |
| 1714076820 | 184.94 | -0.86 | -0.46 | 185 | 185.78 | 183.5 | 293 |
| 1713990420 | 185.8 | -0.02 | -0.01 | 187.98 | 187.98 | 184.52 | 310 |
| 1713903960 | 185.82 | -0.58 | -0.31 | 186.56 | 187.58 | 182.28 | 231 |
| 1713817560 | 186.4 | 2.42 | 1.32 | 183.52 | 186.4 | 183.52 | 296 |
| 1713558420 | 183.98 | 0.44 | 0.24 | 185.1 | 185.92 | 180.52 | 660 |
| 1713472020 | 183.54 | -9.14 | -4.74 | 190 | 190 | 182.64 | 743 |
| 1713385620 | 192.68 | 0.68 | 0.35 | 190.32 | 192.7 | 189.08 | 645 |
| 1713299220 | 192 | -3.2 | -1.64 | 193.56 | 195.04 | 189.74 | 363 |
| 1713212820 | 195.2 | -0.32 | -0.16 | 194.06 | 197.86 | 192.44 | 875 |
| 1712953620 | 195.52 | -1.68 | -0.85 | 198.06 | 200.7 | 195.52 | 238 |
| 1712867220 | 197.2 | -0.16 | -0.08 | 195.6 | 197.2 | 194.26 | 484 |
| 1712780760 | 197.36 | 2.02 | 1.03 | 194.7 | 197.36 | 194.14 | 198 |
| 1712694360 | 195.34 | -4.66 | -2.33 | 199.2 | 200.05 | 193.98 | 722 |
| 1712607960 | 200 | -2.9 | -1.43 | 201.2 | 202.7 | 199.8 | 703 |
| 1712348820 | 202.9 | 3.06 | 1.53 | 200.1 | 204 | 199.54 | 1345 |
| 1712262360 | 199.84 | 0.56 | 0.28 | 197.72 | 201.3 | 197.18 | 258 |
| 1712175960 | 199.28 | 4.54 | 2.33 | 195.7 | 201.7 | 195.7 | 911 |
| 1712089560 | 194.74 | 7.52 | 4.02 | 189.66 | 194.9 | 189.66 | 1101 |
| 1711661160 | 187.22 | 5.96 | 3.29 | 182.56 | 187.22 | 182.56 | 253 |
| 1711574820 | 181.26 | -2.24 | -1.22 | 180.92 | 182.8 | 180.92 | 227 |
| 1711488360 | 183.5 | -1.12 | -0.61 | 183.5 | 185.62 | 182.1 | 277 |
| 1711401960 | 184.62 | -0.8 | -0.43 | 185.94 | 186 | 184.62 | 222 |
| 1711142760 | 185.42 | 4.16 | 2.30 | 185.3 | 185.42 | 183.32 | 346 |
| 1711056360 | 181.26 | 0 | 0.00 | 182.16 | 182.16 | 180.7 | 49 |
| 1710969960 | 181.26 | 1.4 | 0.78 | 180.02 | 181.26 | 179.5 | 188 |
| 1710883560 | 179.86 | 2.14 | 1.20 | 179.2 | 180.72 | 178.82 | 327 |
| 1710797160 | 177.72 | -0.62 | -0.35 | 178.42 | 179.4 | 177.32 | 181 |
| 1710537960 | 178.34 | 4.18 | 2.40 | 174.06 | 179.08 | 173.5 | 409 |
| 1710451620 | 174.16 | 0.98 | 0.57 | 172.5 | 175 | 172.5 | 286 |
| 1710365160 | 173.18 | 6.54 | 3.92 | 166.46 | 173.18 | 166.46 | 512 |
| 1710278760 | 166.63999 | 0.88 | 0.53 | 166.63999 | 167.19999 | 164.56 | 212 |
| 1710192420 | 165.76 | 2.08 | 1.27 | 165.06 | 165.76 | 163.22 | 149 |
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
