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 | -5 | -2.89855072464 | 172.5 | 173.5 | 167.5 | 416932 | 171.82840607 | DE |
| 4 | -5 | -2.89855072464 | 172.5 | 174 | 167.5 | 402241 | 172.58021069 | DE |
| 12 | -1.5 | -0.887573964497 | 169 | 174 | 166.5 | 382650 | 171.14673764 | DE |
| 26 | 8.5 | 5.34591194969 | 159 | 174 | 157 | 311508 | 168.55791596 | DE |
| 52 | 2.5 | 1.51515151515 | 165 | 174 | 154.5 | 257647 | 166.13792274 | DE |
| 156 | -27.5 | -14.1025641026 | 195 | 200 | 142.5 | 233619 | 171.67456252 | DE |
| 260 | -15.5 | -8.46994535519 | 183 | 203 | 122 | 197004 | 174.81569728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 169 | -2.5 | -1.46 | 171 | 171 | 168 | 319318 |
| 1713371400 | 171.5 | -0.5 | -0.29 | 171.5 | 171.5 | 170.5 | 530542 |
| 1713285000 | 172 | -1.5 | -0.86 | 172 | 172.5 | 171 | 531148 |
| 1713198600 | 173.5 | 0.5 | 0.29 | 173 | 173.5 | 172.5 | 323716 |
| 1712939400 | 173 | 0 | 0.00 | 172.5 | 173 | 172.5 | 379936 |
| 1712853000 | 173 | 0.5 | 0.29 | 173 | 173 | 172.5 | 496577 |
| 1712766600 | 172.5 | -0.5 | -0.29 | 172.5 | 172.5 | 172.5 | 437891 |
| 1712680200 | 173 | 0 | 0.00 | 172.5 | 173 | 172.5 | 349670 |
| 1712593800 | 173 | 1 | 0.58 | 172 | 173 | 172 | 721532 |
| 1712334600 | 172 | -0.75 | -0.43 | 173 | 173 | 172 | 286436 |
| 1712248200 | 172.75 | -0.75 | -0.43 | 173 | 173 | 172.75 | 355219 |
| 1712161800 | 173.5 | 0.5 | 0.29 | 172.5 | 173.5 | 172.5 | 237885 |
| 1712075400 | 173 | 0 | 0.00 | 172.5 | 173 | 172.5 | 522590 |
| 1711647000 | 173 | 0 | 0.00 | 174 | 174 | 173 | 330151 |
| 1711560600 | 173 | 0 | 0.00 | 172 | 173 | 171 | 603797 |
| 1711474200 | 173 | 0 | 0.00 | 172 | 173 | 172 | 296492 |
| 1711387800 | 173 | 0.5 | 0.29 | 172 | 173 | 172 | 273842 |
| 1711128600 | 172.5 | 0.5 | 0.29 | 172.5 | 172.5 | 172.5 | 243593 |
| 1711042200 | 172 | -0.75 | -0.43 | 173 | 173 | 172 | 609529 |
| 1710955800 | 172.75 | 0.25 | 0.14 | 172.75 | 172.75 | 172.75 | 276192 |
| 1710869400 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 251406 |
| 1710783000 | 172.5 | -1 | -0.58 | 172.5 | 173 | 172.5 | 231550 |
| 1710523800 | 173.5 | 0.5 | 0.29 | 173.5 | 173.5 | 173.5 | 372662 |
| 1710437400 | 173 | 0.5 | 0.29 | 172.5 | 173 | 172.5 | 501106 |
| 1710351000 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 154618 |
| 1710264600 | 172.5 | 0.25 | 0.15 | 172 | 172.5 | 168 | 469894 |
| 1710178200 | 172.25 | 1.25 | 0.73 | 172 | 172.25 | 171.5 | 251036 |
| 1709919000 | 171 | -0.5 | -0.29 | 171 | 171 | 171 | 146537 |
| 1709832600 | 171.5 | 0.5 | 0.29 | 171.5 | 171.5 | 171.5 | 145245 |
| 1709746200 | 171 | 0 | 0.00 | 170.5 | 171 | 170.5 | 166723 |
| 1709659800 | 171 | 0 | 0.00 | 170.5 | 171 | 170.5 | 201073 |
| 1709573400 | 171 | 0 | 0.00 | 170.5 | 171 | 170.5 | 381992 |
| 1709314200 | 171 | 1 | 0.59 | 170.5 | 171 | 170.5 | 196679 |
| 1709227800 | 170 | -0.5 | -0.29 | 170.5 | 170.5 | 170 | 356607 |
| 1709141400 | 170.5 | 0.5 | 0.29 | 170 | 170.5 | 170 | 228328 |
| 1709055000 | 170 | 0 | 0.00 | 170.5 | 170.5 | 170 | 187359 |
| 1708968600 | 170 | -0.5 | -0.29 | 170 | 171 | 170 | 220458 |
| 1708709400 | 170.5 | 0.5 | 0.29 | 170.5 | 170.5 | 170.5 | 173304 |
| 1708623000 | 170 | 3.5 | 2.10 | 170 | 170 | 170 | 272697 |
| 1708536600 | 166.5 | -3 | -1.77 | 169.5 | 170 | 166.5 | 213776 |
| 1708450200 | 169.5 | -1 | -0.59 | 170 | 170 | 169.5 | 323694 |
| 1708363800 | 170.5 | 1 | 0.59 | 170.5 | 170.5 | 170.5 | 278974 |
| 1708104600 | 169.5 | 1 | 0.59 | 168 | 169.5 | 168 | 243494 |
| 1708018200 | 168.5 | 1.5 | 0.90 | 168.5 | 168.5 | 168 | 192118 |
| 1707931800 | 167 | -2.5 | -1.47 | 167 | 167 | 167 | 196991 |
| 1707845400 | 169.5 | 2 | 1.19 | 168 | 169.5 | 167.5 | 266806 |
| 1707759000 | 167.5 | -1 | -0.59 | 168.5 | 168.5 | 166.5 | 561141 |
| 1707499800 | 168.5 | 0 | 0.00 | 168.5 | 169.5 | 168.5 | 354800 |
| 1707413400 | 168.5 | -0.5 | -0.30 | 169 | 169 | 168.5 | 635129 |
| 1707327000 | 169 | -1 | -0.59 | 170 | 170.5 | 167 | 478533 |
| 1707240600 | 170 | -1.5 | -0.87 | 172.5 | 172.5 | 170 | 714555 |
| 1707154200 | 171.5 | 0.5 | 0.29 | 172 | 173 | 171.5 | 886045 |
| 1706895000 | 171 | 0 | 0.00 | 170.5 | 172 | 170.5 | 955051 |
| 1706808600 | 171 | 0.75 | 0.44 | 170 | 171.5 | 170 | 1350389 |
| 1706722200 | 170.25 | 0.75 | 0.44 | 169.5 | 170.5 | 168 | 367375 |
| 1706635800 | 169.5 | 1 | 0.59 | 169.5 | 169.5 | 169.5 | 391436 |
| 1706549400 | 168.5 | 0 | 0.00 | 168.5 | 169 | 168 | 466589 |
| 1706290200 | 168.5 | -0.25 | -0.15 | 169 | 169 | 168 | 281486 |
| 1706203800 | 168.75 | 0.25 | 0.15 | 169 | 169 | 168.75 | 122605 |
| 1706117400 | 168.5 | -0.5 | -0.30 | 169 | 169 | 168 | 191881 |
| 1706031000 | 169 | 0 | 0.00 | 169.5 | 169.5 | 168 | 358465 |
| 1705944600 | 169 | 1 | 0.60 | 167.5 | 169.5 | 167.5 | 307567 |
| 1705685400 | 168 | 0.5 | 0.30 | 167.5 | 168 | 167.5 | 182342 |
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
