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 | 7.58 | 4.95360083649 | 153.02 | 160.74 | 152.58 | 1805 | 158.05169019 | DE |
| 4 | 13.36 | 9.07362129856 | 147.24 | 160.74 | 141.52 | 2315 | 150.24609777 | DE |
| 12 | -6.09999 | -3.65926236708 | 166.69999 | 168.97999 | 141.52 | 2322 | 152.89456008 | DE |
| 26 | 19.8 | 14.0625 | 140.8 | 168.97999 | 137.19999 | 2563 | 154.28736614 | DE |
| 52 | 33.9 | 26.7561168114 | 126.7 | 168.97999 | 118.8 | 2255 | 145.89223929 | DE |
| 156 | 64.76 | 67.570951586 | 95.84 | 168.97999 | 90 | 1817 | 134.01285381 | DE |
| 260 | 92.8 | 136.873156342 | 67.8 | 168.97999 | 57.8 | 1662 | 119.57077298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 159.94 | 0.36 | 0.23 | 160.22 | 160.22 | 158.58 | 799 |
| 1718742360 | 159.58 | 1.66 | 1.05 | 158.02 | 160.74 | 156.62 | 2272 |
| 1718656020 | 157.91999 | 0.38 | 0.24 | 158.24 | 158.66 | 156.38 | 2773 |
| 1718396820 | 157.54 | 2.86 | 1.85 | 154.41999 | 157.86 | 154.26 | 2135 |
| 1718310420 | 154.68 | 0.42 | 0.27 | 153.02 | 155.19999 | 152.58 | 1045 |
| 1718224020 | 154.26 | -1.74 | -1.12 | 156.28 | 156.97998 | 152.47998 | 2316 |
| 1718137620 | 156 | -2.64 | -1.66 | 158.88 | 159.3 | 155.69999 | 1236 |
| 1718051220 | 158.63999 | 1.22 | 0.77 | 156.36 | 158.63999 | 156.28 | 639 |
| 1717792020 | 157.41999 | 3.12 | 2.02 | 154.56 | 157.47998 | 154.18 | 1842 |
| 1717705620 | 154.3 | 2.14 | 1.41 | 152.38 | 154.58 | 150.8 | 4213 |
| 1717619220 | 152.16 | 2.64 | 1.77 | 149.97998 | 152.68 | 149.5 | 4220 |
| 1717532820 | 149.52 | 2.04 | 1.38 | 147.5 | 149.6 | 146.06 | 1462 |
| 1717446420 | 147.47998 | -0.52 | -0.35 | 149.72 | 149.72 | 146.72 | 1940 |
| 1717187220 | 148 | 3.8 | 2.64 | 144.97998 | 148 | 143.72 | 1292 |
| 1717100820 | 144.19999 | 1.88 | 1.32 | 143.1 | 144.28 | 141.69999 | 1950 |
| 1717014420 | 142.32 | 0.02 | 0.01 | 142.12 | 144.41999 | 141.52 | 6759 |
| 1716928020 | 142.3 | -1.86 | -1.29 | 144.04 | 144.94 | 141.52 | 2669 |
| 1716841560 | 144.16 | -0.52 | -0.36 | 144.68 | 145.46 | 144.04 | 2005 |
| 1716582420 | 144.68 | -1.82 | -1.24 | 146.68 | 147.19999 | 144.26 | 2614 |
| 1716496020 | 146.5 | -0.88 | -0.60 | 147.24 | 148.63999 | 145.19999 | 2116 |
| 1716409620 | 147.38 | -2.84 | -1.89 | 150.5 | 151.06 | 147 | 2210 |
| 1716323160 | 150.22 | -2.02 | -1.33 | 151.02 | 152.26 | 149.6 | 2086 |
| 1716236760 | 152.24 | -0.74 | -0.48 | 153 | 153.78 | 151.62 | 848 |
| 1715977620 | 152.97998 | 1.28 | 0.84 | 150.54 | 152.97998 | 150.5 | 1231 |
| 1715891220 | 151.69999 | 1.24 | 0.82 | 151.36 | 152.24 | 149.46 | 1875 |
| 1715804820 | 150.46 | 1.46 | 0.98 | 149.63999 | 150.63999 | 147.9 | 1079 |
| 1715718420 | 149 | -0.74 | -0.49 | 150 | 150.9 | 147.84 | 1480 |
| 1715631960 | 149.74 | 0.48 | 0.32 | 148.6 | 150.6 | 148.6 | 2221 |
| 1715372820 | 149.26 | 0.26 | 0.17 | 149 | 149.97998 | 148.4 | 1823 |
| 1715286420 | 149 | -0.22 | -0.15 | 149.3 | 150.06 | 148.69999 | 653 |
| 1715200020 | 149.22 | -1.94 | -1.28 | 151.74 | 152.97998 | 148.63999 | 1647 |
| 1715113620 | 151.16 | 0.52 | 0.35 | 151.86 | 152.9 | 149.96 | 1284 |
| 1715027220 | 150.63999 | -1.66 | -1.09 | 153.04 | 153.19999 | 149.5 | 1699 |
| 1714768020 | 152.3 | 2.52 | 1.68 | 149.54 | 152.34 | 149.4 | 2542 |
| 1714681560 | 149.78 | -2.22 | -1.46 | 151.5 | 152.04 | 148.4 | 2283 |
| 1714508820 | 152 | 1.2 | 0.80 | 151.12 | 152.24 | 149.26 | 1381 |
| 1714422420 | 150.8 | 1.38 | 0.92 | 149.32 | 150.8 | 148.41999 | 5454 |
| 1714163220 | 149.41999 | -5.82 | -3.75 | 154.76 | 160.66 | 147.52 | 5617 |
| 1714076820 | 155.24 | -1.56 | -0.99 | 156.78 | 158.34 | 154.58 | 1827 |
| 1713990420 | 156.8 | -1.12 | -0.71 | 159.36 | 159.47998 | 156.78 | 774 |
| 1713903960 | 157.91999 | 0.46 | 0.29 | 157.54 | 159.12 | 157.18 | 2645 |
| 1713817560 | 157.46 | 1.86 | 1.20 | 155.66 | 159.24 | 155.66 | 1333 |
| 1713558420 | 155.6 | 0.9 | 0.58 | 155.04 | 156.26 | 153.26 | 592 |
| 1713472020 | 154.69999 | 0.96 | 0.62 | 154.97998 | 157.04 | 153.84 | 3062 |
| 1713385620 | 153.74 | 0.28 | 0.18 | 153.56 | 154.6 | 151.94 | 1140 |
| 1713299220 | 153.46 | 1.12 | 0.74 | 152.9 | 154.1 | 151.28 | 1116 |
| 1713212820 | 152.34 | 0.02 | 0.01 | 152.38 | 154.4 | 151.56 | 2409 |
| 1712953620 | 152.32 | -4.26 | -2.72 | 154.28 | 156.56 | 151 | 3219 |
| 1712867220 | 156.58 | -1.26 | -0.80 | 156.54 | 158.78 | 156.12 | 1819 |
| 1712780760 | 157.84 | 1.82 | 1.17 | 158.13999 | 158.6 | 153.72 | 5317 |
| 1712694360 | 156.02 | -0.48 | -0.31 | 157.18 | 157.44 | 154.26 | 1210 |
| 1712607960 | 156.5 | -0.7 | -0.45 | 156.38 | 158.38 | 155.63999 | 4101 |
| 1712348820 | 157.19999 | 2.26 | 1.46 | 156.02 | 158.02 | 154.38 | 2812 |
| 1712262360 | 154.94 | -8.72 | -5.33 | 164.5 | 164.52 | 154.44 | 7954 |
| 1712175960 | 163.66 | -4.12 | -2.46 | 167 | 168.28 | 163.1 | 1986 |
| 1712089560 | 167.78 | -1.02 | -0.60 | 168.68 | 168.97999 | 166.1 | 1739 |
| 1711661160 | 168.8 | 2.3 | 1.38 | 166.69999 | 168.9 | 166.5 | 3081 |
| 1711574820 | 166.5 | 1.1 | 0.67 | 165 | 166.6 | 164.69999 | 946 |
| 1711488360 | 165.4 | 0.8 | 0.49 | 163.8 | 165.9 | 163.6 | 2078 |
| 1711401960 | 164.6 | -0.4 | -0.24 | 164.5 | 165.6 | 164.4 | 3269 |
| 1711142760 | 165 | 1.6 | 0.98 | 164.6 | 165.4 | 163.4 | 2751 |
| 1711056360 | 163.4 | 1.8 | 1.11 | 160.8 | 163.6 | 160.8 | 1302 |
| 1710969960 | 161.6 | -3.7 | -2.24 | 164.1 | 166.1 | 161 | 1694 |
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
