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 | -1.6 | -0.927536231884 | 172.5 | 173.1 | 163 | 1066795 | 167.6129578 | DE |
| 4 | -6.9 | -3.88076490439 | 177.8 | 187.2 | 163 | 1083374 | 175.8194136 | DE |
| 12 | -0.1 | -0.0584795321637 | 171 | 189 | 148 | 1407411 | 172.88263246 | DE |
| 26 | 20 | 13.2538104705 | 150.9 | 189 | 142 | 1324054 | 169.22802749 | DE |
| 52 | 61.2 | 55.7885141294 | 109.7 | 189 | 108 | 1493869 | 153.28658292 | DE |
| 156 | 71.05 | 71.1567351027 | 99.85 | 189 | 72.05 | 3178899 | 106.32680317 | DE |
| 260 | 69.2 | 68.0432645034 | 101.7 | 189 | 25 | 3138399 | 94.44767724 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 170.8 | 1.5 | 0.89 | 169.5 | 170.8 | 168.5 | 668393 |
| 1713544200 | 169.3 | 3.7 | 2.23 | 173.1 | 173.1 | 165.3 | 539414 |
| 1713457800 | 165.6 | -2.7 | -1.60 | 163 | 170.6 | 163 | 1766853 |
| 1713371400 | 168.3 | 0.8 | 0.48 | 163.69999 | 169 | 163.69999 | 978616 |
| 1713285000 | 167.5 | -6 | -3.46 | 172.5 | 172.5 | 166.1 | 1380700 |
| 1713198600 | 173.5 | 1.4 | 0.81 | 169.3 | 173.5 | 169.3 | 970070 |
| 1712939400 | 172.1 | -2.4 | -1.38 | 174.5 | 175.2 | 172 | 1112292 |
| 1712853000 | 174.5 | -2.5 | -1.41 | 171.7 | 176.6 | 171.7 | 835104 |
| 1712766600 | 177 | 0.9 | 0.51 | 176.9 | 178.4 | 173.6 | 791768 |
| 1712680200 | 176.1 | -0.7 | -0.40 | 175 | 176.5 | 174.6 | 560490 |
| 1712593800 | 176.8 | -3.2 | -1.78 | 179 | 180.1 | 176.1 | 1067520 |
| 1712334600 | 180 | 1.1 | 0.61 | 182.4 | 182.4 | 176 | 845500 |
| 1712248200 | 178.9 | -0.1 | -0.06 | 178.3 | 179.8 | 178.3 | 856724 |
| 1712161800 | 179 | -1.2 | -0.67 | 178 | 180.2 | 177.9 | 1197519 |
| 1712075400 | 180.2 | -0.2 | -0.11 | 181.3 | 184 | 178.9 | 835025 |
| 1711647000 | 180.4 | -3.4 | -1.85 | 182 | 182.9 | 180.4 | 1580585 |
| 1711560600 | 183.8 | -0.2 | -0.11 | 187.2 | 187.2 | 182.4 | 2526821 |
| 1711474200 | 184 | 3 | 1.66 | 177.8 | 184 | 177.8 | 987339 |
| 1711387800 | 181 | -3.5 | -1.90 | 180.4 | 183.5 | 179.6 | 676026 |
| 1711128600 | 184.5 | 1.7 | 0.93 | 183.4 | 185.3 | 182.8 | 1113580 |
| 1711042200 | 182.8 | 1.1 | 0.61 | 189 | 189 | 182.8 | 1344415 |
| 1710955800 | 181.7 | 2.4 | 1.34 | 175.9 | 185.7 | 175.9 | 2452899 |
| 1710869400 | 179.3 | 3.8 | 2.17 | 170 | 179.3 | 170 | 3011860 |
| 1710783000 | 175.5 | -12.2 | -6.50 | 182.4 | 183 | 173.5 | 2137785 |
| 1710523800 | 187.7 | 22.2 | 13.41 | 171.7 | 187.7 | 166.1 | 18750069 |
| 1710437400 | 165.5 | 5.2 | 3.24 | 156.1 | 168.4 | 156.1 | 2540752 |
| 1710351000 | 160.3 | -3.2 | -1.96 | 167.8 | 167.8 | 157 | 1740973 |
| 1710264600 | 163.5 | 2.1 | 1.30 | 162 | 164.6 | 159.9 | 1335513 |
| 1710178200 | 161.4 | 2.7 | 1.70 | 161.5 | 164.6 | 158.9 | 1973466 |
| 1709919000 | 158.69999 | -0.2 | -0.13 | 169.9 | 169.9 | 158.5 | 913735 |
| 1709832600 | 158.9 | 0.3 | 0.19 | 155.3 | 160.9 | 155.3 | 1091637 |
| 1709746200 | 158.6 | 1.4 | 0.89 | 156 | 160.69999 | 156 | 884325 |
| 1709659800 | 157.19999 | -0.3 | -0.19 | 159.69999 | 159.69999 | 156.5 | 683923 |
| 1709573400 | 157.5 | -2.7 | -1.69 | 165 | 165 | 157.5 | 2817213 |
| 1709314200 | 160.19999 | 2 | 1.26 | 163.1 | 163.1 | 155 | 758420 |
| 1709227800 | 158.19999 | 1.9 | 1.22 | 154 | 161 | 154 | 2044444 |
| 1709141400 | 156.3 | 0.6 | 0.39 | 159.9 | 159.9 | 154.1 | 796606 |
| 1709055000 | 155.69999 | -3.2 | -2.01 | 157.9 | 159 | 155.4 | 728449 |
| 1708968600 | 158.9 | 4.9 | 3.18 | 150.5 | 158.9 | 150.5 | 731572 |
| 1708709400 | 154 | -2.1 | -1.35 | 152.8 | 157.3 | 152.8 | 502489 |
| 1708623000 | 156.1 | 1.1 | 0.71 | 160.8 | 160.8 | 154.4 | 509503 |
| 1708536600 | 155 | 1.5 | 0.98 | 148 | 155.1 | 148 | 828577 |
| 1708450200 | 153.5 | -1.5 | -0.97 | 148 | 157.3 | 148 | 1155151 |
| 1708363800 | 155 | -0.5 | -0.32 | 151.3 | 160.6 | 151.3 | 717709 |
| 1708104600 | 155.5 | 0.6 | 0.39 | 150 | 156.3 | 150 | 767666 |
| 1708018200 | 154.9 | -2.3 | -1.46 | 158 | 159 | 152.9 | 772255 |
| 1707931800 | 157.19999 | -0.8 | -0.51 | 156.4 | 159 | 156.4 | 514119 |
| 1707845400 | 158 | -2.6 | -1.62 | 159.6 | 160.4 | 157.4 | 718907 |
| 1707759000 | 160.6 | 1.5 | 0.94 | 156.4 | 160.8 | 156.4 | 612508 |
| 1707499800 | 159.1 | -1.1 | -0.69 | 157.6 | 161.1 | 157.6 | 564886 |
| 1707413400 | 160.19999 | -0.4 | -0.25 | 160.4 | 163.6 | 160.19999 | 555003 |
| 1707327000 | 160.6 | -7.1 | -4.23 | 160 | 168.3 | 160 | 1047317 |
| 1707240600 | 167.69999 | 0.2 | 0.12 | 168.1 | 169.2 | 166.5 | 569432 |
| 1707154200 | 167.5 | -1.7 | -1.00 | 162.1 | 170.5 | 162 | 473674 |
| 1706895000 | 169.2 | 0.7 | 0.42 | 175 | 175 | 168.7 | 738833 |
| 1706808600 | 168.5 | -0.2 | -0.12 | 171 | 171.3 | 168.4 | 736685 |
| 1706722200 | 168.7 | -1.5 | -0.88 | 171 | 171.7 | 168.5 | 955604 |
| 1706635800 | 170.2 | -0.9 | -0.53 | 171 | 172.9 | 169.2 | 861139 |
| 1706549400 | 171.1 | 2.1 | 1.24 | 163.69999 | 173.3 | 163.69999 | 639092 |
| 1706290200 | 169 | -0.2 | -0.12 | 177 | 177 | 163.9 | 791258 |
| 1706203800 | 169.2 | 0.4 | 0.24 | 168.6 | 172.9 | 168.5 | 735105 |
| 1706117400 | 168.8 | 2.8 | 1.69 | 171.4 | 171.4 | 167.3 | 645047 |
| 1706031000 | 166 | -1.6 | -0.95 | 164.19999 | 168.1 | 162.5 | 1985896 |
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
