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 | 2.4 | 1.48514851485 | 161.6 | 165.8 | 158.2 | 868050 | 162.8474739 | DE |
| 4 | -1.2 | -0.726392251816 | 165.2 | 165.8 | 157.4 | 682762 | 162.38089293 | DE |
| 12 | 14 | 9.33333333333 | 150 | 165.8 | 148.4 | 1015181 | 157.40246457 | DE |
| 26 | 32 | 24.2424242424 | 132 | 165.8 | 130.4 | 814864 | 151.12998057 | DE |
| 52 | 23.8 | 16.9757489301 | 140.2 | 165.8 | 130.4 | 789694 | 144.7072671 | DE |
| 156 | 2 | 1.23456790123 | 162 | 185 | 130.4 | 649143 | 151.88780848 | DE |
| 260 | 30 | 22.3880597015 | 134 | 185 | 77.2 | 550307 | 145.79501939 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 164 | 0 | 0.00 | 164.4 | 164.4 | 163.8 | 323887 |
| 1714062600 | 164 | -0.4 | -0.24 | 164.6 | 164.8 | 162 | 478443 |
| 1713976200 | 164.4 | -0.6 | -0.36 | 164.19999 | 165.8 | 163.8 | 1127110 |
| 1713889800 | 165 | 2.8 | 1.73 | 162 | 165.19999 | 161.8 | 453082 |
| 1713803400 | 162.19999 | 1.2 | 0.75 | 160.8 | 163 | 160.8 | 782223 |
| 1713544200 | 161 | 0.8 | 0.50 | 161.6 | 161.6 | 158.19999 | 1499392 |
| 1713457800 | 160.19999 | 0.2 | 0.12 | 157.4 | 161.19999 | 157.4 | 374544 |
| 1713371400 | 160 | 0.8 | 0.50 | 159 | 161.19999 | 159 | 1275126 |
| 1713285000 | 159.19999 | -3 | -1.85 | 160.4 | 160.4 | 159.19999 | 974293 |
| 1713198600 | 162.19999 | 0.2 | 0.12 | 161.4 | 162.4 | 159.4 | 703975 |
| 1712939400 | 162 | -0.8 | -0.49 | 160.19999 | 162.6 | 160.19999 | 390145 |
| 1712853000 | 162.8 | 0 | 0.00 | 162 | 164.6 | 162 | 641793 |
| 1712766600 | 162.8 | -1 | -0.61 | 163 | 163 | 162 | 240001 |
| 1712680200 | 163.8 | 0 | 0.00 | 163 | 164.8 | 163 | 552146 |
| 1712593800 | 163.8 | 0.8 | 0.49 | 163 | 163.8 | 163 | 521656 |
| 1712334600 | 163 | -1.2 | -0.73 | 163 | 163.8 | 162 | 266767 |
| 1712248200 | 164.19999 | 0.6 | 0.37 | 161.19999 | 165.6 | 161.19999 | 875365 |
| 1712161800 | 163.6 | -0.2 | -0.12 | 162.19999 | 164 | 162.19999 | 284812 |
| 1712075400 | 163.8 | -0.4 | -0.24 | 165.19999 | 165.19999 | 163 | 848849 |
| 1711647000 | 164.19999 | 1 | 0.61 | 162.6 | 165 | 162.6 | 1263616 |
| 1711560600 | 163.19999 | 0.2 | 0.12 | 163.8 | 163.8 | 163 | 543336 |
| 1711474200 | 163 | 0.2 | 0.12 | 162 | 164.8 | 161 | 804520 |
| 1711387800 | 162.8 | -0.6 | -0.37 | 163 | 163.19999 | 160.8 | 704672 |
| 1711128600 | 163.4 | 0 | 0.00 | 163.6 | 164 | 163.4 | 2073528 |
| 1711042200 | 163.4 | 2.8 | 1.74 | 161 | 163.6 | 160.4 | 517159 |
| 1710955800 | 160.6 | 0.2 | 0.12 | 160 | 161 | 159.8 | 1085760 |
| 1710869400 | 160.4 | 0.2 | 0.12 | 160 | 160.6 | 159.4 | 1529519 |
| 1710783000 | 160.19999 | 0 | 0.00 | 160.19999 | 160.8 | 160 | 1271477 |
| 1710523800 | 160.19999 | -0.2 | -0.12 | 160.4 | 160.4 | 160 | 1064418 |
| 1710437400 | 160.4 | 1.4 | 0.88 | 158.8 | 160.4 | 158.6 | 2040557 |
| 1710351000 | 159 | 0 | 0.00 | 159.19999 | 160.19999 | 156.8 | 1221796 |
| 1710264600 | 159 | 0.6 | 0.38 | 159.6 | 160.8 | 159 | 964333 |
| 1710178200 | 158.4 | -0.6 | -0.38 | 156 | 159 | 156 | 1375818 |
| 1709919000 | 159 | 0.6 | 0.38 | 158.4 | 159.4 | 158 | 799319 |
| 1709832600 | 158.4 | -0.4 | -0.25 | 158.8 | 159 | 157.4 | 428279 |
| 1709746200 | 158.8 | 0.4 | 0.25 | 158.4 | 159 | 158 | 781975 |
| 1709659800 | 158.4 | -0.2 | -0.13 | 158.6 | 158.6 | 157.4 | 713368 |
| 1709573400 | 158.6 | 0.6 | 0.38 | 157.6 | 158.8 | 157.6 | 703252 |
| 1709314200 | 158 | 0.4 | 0.25 | 157.6 | 158.6 | 156.8 | 357628 |
| 1709227800 | 157.6 | 0.6 | 0.38 | 153.6 | 157.8 | 153.6 | 1443211 |
| 1709141400 | 157 | 0.8 | 0.51 | 156 | 157 | 155.8 | 386367 |
| 1709055000 | 156.19999 | -0.2 | -0.13 | 156.4 | 156.6 | 155.8 | 616164 |
| 1708968600 | 156.4 | 0.4 | 0.26 | 154.8 | 157.19999 | 154.8 | 696707 |
| 1708709400 | 156 | 0.4 | 0.26 | 155.4 | 156.4 | 155.4 | 1407084 |
| 1708623000 | 155.6 | 1.4 | 0.91 | 154 | 155.8 | 154 | 747886 |
| 1708536600 | 154.19999 | -0.2 | -0.13 | 154 | 154.4 | 154 | 3790620 |
| 1708450200 | 154.4 | -1.6 | -1.03 | 154 | 154.4 | 154 | 914664 |
| 1708363800 | 156 | -0.2 | -0.13 | 152.6 | 156 | 152.4 | 578052 |
| 1708104600 | 156.19999 | 1.6 | 1.03 | 153 | 156.19999 | 153 | 356557 |
| 1708018200 | 154.6 | 2.2 | 1.44 | 152.19999 | 154.6 | 152.19999 | 526777 |
| 1707931800 | 152.4 | 1.2 | 0.79 | 150.4 | 153 | 150.4 | 550660 |
| 1707845400 | 151.19999 | -1.4 | -0.92 | 151.4 | 151.4 | 150 | 297366 |
| 1707759000 | 152.6 | 1.6 | 1.06 | 151.19999 | 152.6 | 151.19999 | 848867 |
| 1707499800 | 151 | 1 | 0.67 | 151.19999 | 151.19999 | 151 | 648445 |
| 1707413400 | 150 | -0.8 | -0.53 | 151 | 152 | 149.6 | 2990761 |
| 1707327000 | 150.8 | 0 | 0.00 | 148.4 | 151 | 148.4 | 292105 |
| 1707240600 | 150.8 | 0.8 | 0.53 | 150.4 | 151 | 150.4 | 907793 |
| 1707154200 | 150 | 0 | 0.00 | 150 | 150.6 | 149.6 | 7464668 |
| 1706895000 | 150 | -0.4 | -0.27 | 150 | 150 | 149.6 | 881699 |
| 1706808600 | 150.4 | -2.6 | -1.70 | 152.6 | 152.6 | 149 | 450836 |
| 1706722200 | 153 | 0.4 | 0.26 | 151.4 | 153.6 | 151.4 | 276154 |
| 1706635800 | 152.6 | 1.6 | 1.06 | 152 | 152.6 | 151.19999 | 284698 |
| 1706549400 | 151 | 0.8 | 0.53 | 149.8 | 151 | 149.4 | 349555 |
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
