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 | 2.67999 | 1.62620752427 | 164.8 | 169.84 | 163.47999 | 6517 | 166.09309484 | DE |
| 4 | 9.95999 | 6.32300025394 | 157.52 | 170.78 | 149.16 | 9673 | 160.92105667 | DE |
| 12 | -21.74001 | -11.489277032 | 189.22 | 191.82 | 149.16 | 11000 | 169.09820639 | DE |
| 26 | -25.02001 | -12.9974077922 | 192.5 | 243.4 | 149.16 | 10389 | 186.9787808 | DE |
| 52 | -17.24001 | -9.33305002165 | 184.72 | 243.4 | 149.16 | 6434 | 187.99690286 | DE |
| 156 | -18.68001 | -10.0343844005 | 186.16 | 243.4 | 108.76 | 7342 | 177.09978515 | DE |
| 260 | -134.97001 | -44.6255612498 | 302.45 | 356.1 | 83.72 | 9466 | 173.16157686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715631960 | 165.76 | -0.84 | -0.50 | 165.26 | 167.34 | 164.69999 | 4920 |
| 1715372820 | 166.6 | -1.46 | -0.87 | 168.6 | 168.68 | 165.13999 | 8399 |
| 1715286420 | 168.06 | 0.54 | 0.32 | 167.8 | 168.46 | 166.94 | 3218 |
| 1715200020 | 167.52 | 3.04 | 1.85 | 164.8 | 168.76 | 163.47998 | 5572 |
| 1715113620 | 164.47998 | -0.9 | -0.54 | 164.8 | 165.5 | 163.52 | 10476 |
| 1715027220 | 165.38 | -1.52 | -0.91 | 168.16 | 170.78 | 162.04 | 13913 |
| 1714768020 | 166.9 | 0.48 | 0.29 | 167.08 | 167.28 | 165.22 | 7340 |
| 1714681560 | 166.41999 | 9.02 | 5.73 | 160.62 | 166.74 | 160.02 | 15539 |
| 1714508820 | 157.4 | -4.5 | -2.78 | 162.28 | 162.69999 | 157.4 | 8453 |
| 1714422420 | 161.9 | 5.34 | 3.41 | 157 | 162.16 | 156.16 | 7734 |
| 1714163220 | 156.56 | 0.72 | 0.46 | 155.94 | 157.69999 | 154 | 5275 |
| 1714076820 | 155.84 | 2.04 | 1.33 | 152.69999 | 156.52 | 149.16 | 14395 |
| 1713990420 | 153.8 | -4.34 | -2.74 | 159.88 | 166.28 | 152.18 | 24998 |
| 1713903960 | 158.13999 | -2.06 | -1.29 | 160 | 161.72 | 157.41999 | 12096 |
| 1713817560 | 160.19999 | 0.78 | 0.49 | 160.69999 | 161.32 | 158.28 | 12078 |
| 1713558420 | 159.41999 | -1.16 | -0.72 | 159.41999 | 160.96 | 158.5 | 3355 |
| 1713472020 | 160.58 | 0.96 | 0.60 | 159.84 | 161.3 | 157.19999 | 12248 |
| 1713385620 | 159.62 | -0.8 | -0.50 | 161.28 | 161.4 | 158.02 | 6351 |
| 1713299220 | 160.41999 | 2.24 | 1.42 | 157.52 | 160.41999 | 157.41999 | 7435 |
| 1713212820 | 158.18 | -1.42 | -0.89 | 161 | 161.68 | 157.69999 | 16941 |
| 1712953620 | 159.6 | -2.26 | -1.40 | 162.41999 | 163.5 | 159.24 | 11736 |
| 1712867220 | 161.86 | -0.84 | -0.52 | 162.97998 | 163.32 | 159.78 | 15268 |
| 1712780760 | 162.69999 | -1.38 | -0.84 | 163.8 | 165.36 | 160.63999 | 15992 |
| 1712694360 | 164.08 | -3.3 | -1.97 | 167.41999 | 167.8 | 162.9 | 14178 |
| 1712607960 | 167.38 | -1.42 | -0.84 | 167.97999 | 169.96 | 166.97998 | 13898 |
| 1712348820 | 168.8 | -0.52 | -0.31 | 169.78 | 170.96 | 168.32 | 9735 |
| 1712262360 | 169.32 | -1.42 | -0.83 | 170.5 | 173.04 | 168.68 | 9526 |
| 1712175960 | 170.74 | -4.08 | -2.33 | 174.56 | 174.96 | 170.4 | 7416 |
| 1712089560 | 174.82 | -4.24 | -2.37 | 177.8 | 180 | 174 | 15209 |
| 1711661160 | 179.06 | 1.44 | 0.81 | 177.58 | 179.4 | 176.82 | 11375 |
| 1711574820 | 177.62 | 4.78 | 2.77 | 173.98 | 177.8 | 173.02 | 15634 |
| 1711488360 | 172.84 | -4.46 | -2.52 | 177.38 | 178 | 172.6 | 16400 |
| 1711401960 | 177.3 | 1.9 | 1.08 | 175.7 | 181.96 | 174.34 | 21036 |
| 1711142760 | 175.4 | 1.74 | 1.00 | 174.58 | 178.1 | 174.16 | 9518 |
| 1711056360 | 173.66 | 1.18 | 0.68 | 172.8 | 174.82 | 172.5 | 12854 |
| 1710969960 | 172.48 | 5.32 | 3.18 | 167.28 | 172.48 | 160.52 | 17299 |
| 1710883560 | 167.16 | 1.3 | 0.78 | 165.5 | 167.28 | 164.91999 | 15567 |
| 1710797160 | 165.86 | -2.28 | -1.36 | 166.78 | 166.78 | 163.1 | 19431 |
| 1710537960 | 168.13999 | 1.12 | 0.67 | 166.88 | 169.16 | 166.06 | 10950 |
| 1710451620 | 167.02 | 0.5 | 0.30 | 167.36 | 169.46 | 165.94 | 10277 |
| 1710365160 | 166.52 | -2.6 | -1.54 | 168.52 | 169.94 | 166.22 | 17204 |
| 1710278760 | 169.12 | -6.18 | -3.53 | 175.52 | 176 | 167.6 | 32225 |
| 1710192420 | 175.3 | -6.58 | -3.62 | 181.1 | 181.96 | 173.8 | 20023 |
| 1709933160 | 181.88 | -3.9 | -2.10 | 183.96 | 185.5 | 181.88 | 7156 |
| 1709846760 | 185.78 | 1.16 | 0.63 | 184.24 | 186 | 183.08 | 4599 |
| 1709760360 | 184.62 | -0.16 | -0.09 | 185.34 | 185.84 | 183.48 | 5367 |
| 1709673960 | 184.78 | -0.1 | -0.05 | 185.5 | 186.14 | 183.46 | 4736 |
| 1709587560 | 184.88 | 0.14 | 0.08 | 185 | 185.56 | 181.38 | 8835 |
| 1709328360 | 184.74 | -3.42 | -1.82 | 188.3 | 189.44 | 184 | 7534 |
| 1709241960 | 188.16 | -3 | -1.57 | 189.34 | 190.46 | 187.52 | 4489 |
| 1709155560 | 191.16 | 5.78 | 3.12 | 186.08 | 191.82 | 185.1 | 5820 |
| 1709069220 | 185.38 | 0.38 | 0.21 | 184.02 | 185.9 | 184.02 | 4313 |
| 1708982760 | 185 | -1.5 | -0.80 | 185.82 | 186.88 | 184.36 | 3833 |
| 1708723560 | 186.5 | 0.38 | 0.20 | 186.82 | 186.82 | 182.02 | 9903 |
| 1708637220 | 186.12 | -0.34 | -0.18 | 188 | 188.46 | 185.46 | 7848 |
| 1708550820 | 186.46 | -0.96 | -0.51 | 188.2 | 188.8 | 186.06 | 4862 |
| 1708464420 | 187.42 | -2.08 | -1.10 | 189.22 | 189.98 | 187.42 | 4211 |
| 1708377960 | 189.5 | 0.56 | 0.30 | 189.76 | 189.88 | 188.2 | 3557 |
| 1708118760 | 188.94 | -2.06 | -1.08 | 190.82 | 191.82 | 188.3 | 4162 |
| 1708032420 | 191 | 1.32 | 0.70 | 189.38 | 191.54 | 189 | 5501 |
| 1707946020 | 189.68 | -0.22 | -0.12 | 191.24 | 192.94 | 188.6 | 5918 |
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
