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 | 5.8 | 3.6432160804 | 159.2 | 165 | 159.2 | 634290 | 162.54404442 | DE |
| 4 | 6.8 | 4.29835651075 | 158.2 | 165 | 156.2 | 768431 | 160.00481881 | DE |
| 12 | 20 | 13.7931034483 | 145 | 165 | 144.8 | 772491 | 154.86744687 | DE |
| 26 | 27 | 19.5652173913 | 138 | 165 | 135.2 | 631689 | 150.08904277 | DE |
| 52 | 22 | 15.3846153846 | 143 | 165 | 128.2 | 541081 | 146.39181231 | DE |
| 156 | 0 | 0 | 165 | 177 | 122 | 523556 | 150.82877039 | DE |
| 260 | 31.59999801 | 23.6881540769 | 133.40000199 | 177 | 76.65 | 560179 | 141.005705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715185800 | 164.4 | 0.4 | 0.24 | 164 | 164.6 | 164 | 430242 |
| 1715099400 | 164 | 2.2 | 1.36 | 162.19999 | 164.19999 | 162.19999 | 734529 |
| 1714753800 | 161.8 | 1.2 | 0.75 | 161.8 | 162 | 161.19999 | 666693 |
| 1714667400 | 160.6 | 0.6 | 0.37 | 159.19999 | 161 | 159.19999 | 705695 |
| 1714581000 | 160 | -0.2 | -0.12 | 161 | 161 | 159.19999 | 530318 |
| 1714494600 | 160.19999 | -0.4 | -0.25 | 162 | 162 | 160.19999 | 1272363 |
| 1714408200 | 160.6 | 0 | 0.00 | 162 | 162 | 159.6 | 1127846 |
| 1714149000 | 160.6 | 0.2 | 0.12 | 161.19999 | 161.8 | 159.8 | 1023033 |
| 1714062600 | 160.4 | -0.4 | -0.25 | 160.8 | 160.8 | 159.6 | 998007 |
| 1713976200 | 160.8 | 0 | 0.00 | 160.19999 | 161 | 160.19999 | 750213 |
| 1713889800 | 160.8 | 1.6 | 1.01 | 157 | 160.8 | 157 | 843285 |
| 1713803400 | 159.19999 | 1.6 | 1.02 | 158.6 | 159.19999 | 158 | 669110 |
| 1713544200 | 157.6 | -0.4 | -0.25 | 156.6 | 157.6 | 156.19999 | 512121 |
| 1713457800 | 158 | 1 | 0.64 | 156.6 | 158 | 156.6 | 423825 |
| 1713371400 | 157 | -0.4 | -0.25 | 156.4 | 157.6 | 156.4 | 575737 |
| 1713285000 | 157.4 | -2 | -1.25 | 157.19999 | 159 | 157.19999 | 1036473 |
| 1713198600 | 159.4 | 0.2 | 0.13 | 158.8 | 159.4 | 158.4 | 721116 |
| 1712939400 | 159.19999 | 0.8 | 0.51 | 161.4 | 161.4 | 159 | 488480 |
| 1712853000 | 158.4 | -1.6 | -1.00 | 158.19999 | 160.8 | 158.19999 | 1091105 |
| 1712766600 | 160 | 1 | 0.63 | 158.19999 | 160.6 | 158.19999 | 461777 |
| 1712680200 | 159 | 1.4 | 0.89 | 158.8 | 160.4 | 158.8 | 556346 |
| 1712593800 | 157.6 | 0.4 | 0.25 | 158 | 158 | 157.6 | 844896 |
| 1712334600 | 157.19999 | -0.6 | -0.38 | 157 | 157.6 | 157 | 482458 |
| 1712248200 | 157.8 | 1 | 0.64 | 155.6 | 157.8 | 155.6 | 821288 |
| 1712161800 | 156.8 | -0.8 | -0.51 | 157.8 | 157.8 | 156.4 | 1107348 |
| 1712075400 | 157.6 | 0.4 | 0.25 | 156.6 | 157.6 | 156.19999 | 712754 |
| 1711647000 | 157.19999 | 1.4 | 0.90 | 154.19999 | 157.4 | 154.19999 | 608444 |
| 1711560600 | 155.8 | 0.4 | 0.26 | 155.4 | 156.19999 | 155 | 576188 |
| 1711474200 | 155.4 | 0.4 | 0.26 | 154 | 155.4 | 154 | 599918 |
| 1711387800 | 155 | 0 | 0.00 | 154.6 | 155.19999 | 152 | 1353086 |
| 1711128600 | 155 | 1.4 | 0.91 | 153.8 | 155 | 153.6 | 1450123 |
| 1711042200 | 153.6 | 3.2 | 2.13 | 154 | 154 | 152.19999 | 1210279 |
| 1710955800 | 150.4 | -1 | -0.66 | 151.4 | 151.4 | 150.4 | 1110318 |
| 1710869400 | 151.4 | -0.6 | -0.39 | 151 | 151.4 | 150.8 | 876117 |
| 1710783000 | 152 | -0.4 | -0.26 | 152.6 | 153.19999 | 151.6 | 708019 |
| 1710523800 | 152.4 | 0 | 0.00 | 152.6 | 152.6 | 152 | 783207 |
| 1710437400 | 152.4 | -0.2 | -0.13 | 153.4 | 153.8 | 152.4 | 731797 |
| 1710351000 | 152.6 | 1.4 | 0.93 | 152.19999 | 153 | 151.19999 | 823907 |
| 1710264600 | 151.19999 | -1.2 | -0.79 | 152.8 | 152.8 | 151.19999 | 850512 |
| 1710178200 | 152.4 | -0.6 | -0.39 | 153.8 | 153.8 | 151 | 664043 |
| 1709919000 | 153 | 1.6 | 1.06 | 150.6 | 153 | 150.6 | 786988 |
| 1709832600 | 151.4 | -0.4 | -0.26 | 152.6 | 152.8 | 151.4 | 741671 |
| 1709746200 | 151.8 | 1.2 | 0.80 | 151.8 | 152 | 150.4 | 1139314 |
| 1709659800 | 150.6 | -0.2 | -0.13 | 148.4 | 151.19999 | 148.4 | 465223 |
| 1709573400 | 150.8 | 0.2 | 0.13 | 148 | 150.8 | 148 | 683018 |
| 1709314200 | 150.6 | 1.8 | 1.21 | 150 | 150.6 | 148.8 | 575900 |
| 1709227800 | 148.8 | 0.4 | 0.27 | 147.19999 | 149.19999 | 147.19999 | 1021424 |
| 1709141400 | 148.4 | -0.4 | -0.27 | 149.19999 | 149.19999 | 148 | 909569 |
| 1709055000 | 148.8 | 0 | 0.00 | 148 | 149.19999 | 148 | 464615 |
| 1708968600 | 148.8 | 0.4 | 0.27 | 147.4 | 148.8 | 147.4 | 557309 |
| 1708709400 | 148.4 | 1.2 | 0.82 | 148 | 148.4 | 147.4 | 1055364 |
| 1708623000 | 147.19999 | 0.6 | 0.41 | 145.8 | 147.8 | 145.8 | 515600 |
| 1708536600 | 146.6 | 1.6 | 1.10 | 144.8 | 146.6 | 144.8 | 684130 |
| 1708450200 | 145 | -1.6 | -1.09 | 146.19999 | 146.19999 | 145 | 531197 |
| 1708363800 | 146.6 | -1 | -0.68 | 145.19999 | 146.6 | 145 | 602708 |
| 1708104600 | 147.6 | 1.8 | 1.23 | 146.6 | 147.6 | 146.6 | 970230 |
| 1708018200 | 145.8 | 2.4 | 1.67 | 145 | 145.8 | 145 | 394727 |
| 1707931800 | 143.4 | 0 | 0.00 | 143.8 | 144.19999 | 143.4 | 414505 |
| 1707845400 | 143.4 | -1.2 | -0.83 | 144 | 144 | 142.4 | 618611 |
| 1707759000 | 144.6 | 1 | 0.70 | 144 | 145.19999 | 144 | 688394 |
| 1707499800 | 143.6 | 0 | 0.00 | 143.4 | 144.19999 | 143.4 | 430072 |
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
