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 | -4 | -2.26628895184 | 176.5 | 177 | 170.5 | 3358 | 174.56050861 | DE |
| 4 | -4 | -2.26628895184 | 176.5 | 180 | 170.5 | 9090 | 176.78431557 | DE |
| 12 | 19 | 12.3778501629 | 153.5 | 180 | 153.5 | 19826 | 164.26477226 | DE |
| 26 | 20 | 13.1147540984 | 152.5 | 180 | 149 | 37569 | 156.93575094 | DE |
| 52 | -18.5 | -9.68586387435 | 191 | 191 | 148.5 | 39042 | 170.26843065 | DE |
| 156 | -102.5 | -37.2727272727 | 275 | 280 | 148.5 | 83459 | 216.62685193 | DE |
| 260 | 20 | 13.1147540984 | 152.5 | 294 | 103.5 | 81709 | 207.01554201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 172.5 | -4.5 | -2.54 | 172.5 | 172.5 | 172.5 | 2222 |
| 1713889800 | 177 | 4.5 | 2.61 | 172.5 | 177 | 172.5 | 2800 |
| 1713803400 | 172.5 | 0 | 0.00 | 172.5 | 172.5 | 172.5 | 421 |
| 1713544200 | 172.5 | -3 | -1.71 | 172.5 | 172.5 | 170.5 | 7931 |
| 1713457800 | 175.5 | -1 | -0.57 | 176.5 | 176.5 | 175.5 | 558 |
| 1713371400 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 174.5 | 5081 |
| 1713285000 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 175.5 | 1547 |
| 1713198600 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 175.5 | 6369 |
| 1712939400 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176 | 380 |
| 1712853000 | 176.5 | -3.5 | -1.94 | 176.5 | 178.5 | 176.5 | 75107 |
| 1712766600 | 180 | 3.5 | 1.98 | 176.5 | 180 | 176.5 | 21586 |
| 1712680200 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 5311 |
| 1712593800 | 176.5 | 0 | 0.00 | 176.5 | 178 | 176.5 | 10000 |
| 1712334600 | 176.5 | 0 | 0.00 | 176.5 | 178 | 176.5 | 5361 |
| 1712248200 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1712161800 | 176.5 | -0.5 | -0.28 | 176.5 | 178.5 | 175 | 7804 |
| 1712075400 | 177 | 0.5 | 0.28 | 176.5 | 179.5 | 176.5 | 1900 |
| 1711647000 | 176.5 | 0 | 0.00 | 176.5 | 180 | 176.5 | 978 |
| 1711560600 | 176.5 | 0 | 0.00 | 176.5 | 178.5 | 176.5 | 1395 |
| 1711474200 | 176.5 | 0 | 0.00 | 176.5 | 178.5 | 176.5 | 10001 |
| 1711387800 | 176.5 | 0 | 0.00 | 176.5 | 178.5 | 176.5 | 7400 |
| 1711128600 | 176.5 | 0 | 0.00 | 176.5 | 178.5 | 176.5 | 9733 |
| 1711042200 | 176.5 | 0.5 | 0.28 | 176.5 | 178.5 | 176 | 0 |
| 1710955800 | 176 | 0 | 0.00 | 176.5 | 178 | 176 | 17035 |
| 1710869400 | 176 | -0.5 | -0.28 | 176.5 | 176.5 | 176 | 5070 |
| 1710783000 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1710523800 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 173 | 1022 |
| 1710437400 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 173 | 0 |
| 1710351000 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 173.5 | 0 |
| 1710264600 | 176.5 | 3.5 | 2.02 | 176.5 | 176.5 | 172 | 16000 |
| 1710178200 | 173 | -3 | -1.70 | 176.5 | 176.5 | 173 | 2280 |
| 1709919000 | 176 | -3 | -1.68 | 176.5 | 176.5 | 176 | 15288 |
| 1709832600 | 179 | 2.5 | 1.42 | 176.5 | 179 | 176 | 11120 |
| 1709746200 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 2311 |
| 1709659800 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 9893 |
| 1709573400 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 23153 |
| 1709314200 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 0 |
| 1709227800 | 176.5 | -2.5 | -1.40 | 176.5 | 176.5 | 176 | 6086 |
| 1709141400 | 179 | 2.5 | 1.42 | 176.5 | 179 | 176.5 | 7055 |
| 1709055000 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 14598 |
| 1708968600 | 176.5 | 0 | 0.00 | 174 | 176.5 | 174 | 13451 |
| 1708709400 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 1765 |
| 1708623000 | 176.5 | 0.5 | 0.28 | 176.5 | 176.5 | 176.5 | 15393 |
| 1708536600 | 176 | -0.5 | -0.28 | 176.5 | 176.5 | 176 | 18283 |
| 1708450200 | 176.5 | 3.5 | 2.02 | 174.5 | 176.5 | 174.5 | 13472 |
| 1708363800 | 173 | 1 | 0.58 | 171.5 | 173 | 171.5 | 0 |
| 1708104600 | 172 | 3.5 | 2.08 | 168.5 | 172 | 168.5 | 29500 |
| 1708018200 | 168.5 | 0 | 0.00 | 168.5 | 168.5 | 168.5 | 2955 |
| 1707931800 | 168.5 | 3.5 | 2.12 | 165 | 168.5 | 165 | 25241 |
| 1707845400 | 165 | 0 | 0.00 | 165 | 168.5 | 165 | 746 |
| 1707759000 | 165 | 0 | 0.00 | 163 | 168.5 | 163 | 1538 |
| 1707499800 | 165 | 0 | 0.00 | 165 | 168.5 | 165 | 6729 |
| 1707413400 | 165 | 3 | 1.85 | 162 | 165 | 162 | 11152 |
| 1707327000 | 162 | 2 | 1.25 | 161 | 162 | 160 | 3654 |
| 1707240600 | 160 | 3 | 1.91 | 159 | 160.5 | 157 | 28419 |
| 1707154200 | 157 | 2 | 1.29 | 157 | 157 | 157 | 715 |
| 1706895000 | 155 | 0 | 0.00 | 155 | 155 | 155 | 522582 |
| 1706808600 | 155 | 0 | 0.00 | 155 | 155 | 155 | 432 |
| 1706722200 | 155 | 0 | 0.00 | 153.5 | 155 | 153.5 | 2500 |
| 1706635800 | 155 | 6 | 4.03 | 154 | 155 | 154 | 32092 |
| 1706549400 | 149 | 0 | 0.00 | 154 | 158 | 149 | 14576 |
| 1706290200 | 149 | -6 | -3.87 | 151 | 155 | 149 | 1 |
| 1706203800 | 155 | -4 | -2.52 | 154 | 160 | 154 | 3057 |
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
