We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.1 | -3.83369330454 | 185.2 | 189 | 176.2 | 2512578 | 183.24019561 | DE |
| 4 | -10.7 | -5.66737288136 | 188.8 | 193 | 176.2 | 3031229 | 185.91041253 | DE |
| 12 | 3.3 | 1.88787185355 | 174.8 | 193 | 164.8 | 3878502 | 181.71830193 | DE |
| 26 | 30.8 | 20.9097080788 | 147.3 | 193 | 138 | 3012924 | 171.90844546 | DE |
| 52 | 25 | 16.3291966035 | 153.1 | 193 | 135.3 | 3035952 | 161.01081242 | DE |
| 156 | 36.1 | 25.4225352113 | 142 | 199 | 118.9 | 3197812 | 154.59503508 | DE |
| 260 | 55.3 | 45.0325732899 | 122.8 | 199 | 97 | 2967112 | 148.1463009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 178.1 | -2.6 | -1.44 | 180 | 180.3 | 176.2 | 3147193 |
| 1713371400 | 180.7 | -1.6 | -0.88 | 184 | 184 | 180.4 | 3167837 |
| 1713285000 | 182.3 | -3.2 | -1.73 | 183.2 | 183.3 | 180.5 | 3594935 |
| 1713198600 | 185.5 | 1.2 | 0.65 | 180 | 186.6 | 180 | 1934212 |
| 1712939400 | 184.3 | -1.7 | -0.91 | 189 | 189 | 183.7 | 2125422 |
| 1712853000 | 186 | 0.3 | 0.16 | 185.2 | 186.2 | 184.3 | 1740484 |
| 1712766600 | 185.7 | 2.1 | 1.14 | 185 | 186.1 | 184 | 2373483 |
| 1712680200 | 183.6 | -2.4 | -1.29 | 181.8 | 185.6 | 181.8 | 8165636 |
| 1712593800 | 186 | -0.4 | -0.21 | 183.1 | 186.8 | 183.1 | 3585822 |
| 1712334600 | 186.4 | -1.1 | -0.59 | 186.5 | 186.5 | 184.2 | 2220030 |
| 1712248200 | 187.5 | 0.5 | 0.27 | 187.7 | 188.1 | 186.3 | 3934842 |
| 1712161800 | 187 | 0 | 0.00 | 187.5 | 187.5 | 185.8 | 2844420 |
| 1712075400 | 187 | -2.7 | -1.42 | 190 | 190.8 | 186.6 | 2412666 |
| 1711647000 | 189.7 | 0.5 | 0.26 | 188.9 | 190.9 | 188.5 | 2937559 |
| 1711560600 | 189.2 | -0.3 | -0.16 | 189.5 | 190.1 | 188.7 | 2165708 |
| 1711474200 | 189.5 | 1.7 | 0.91 | 193 | 193 | 187 | 2348516 |
| 1711387800 | 187.8 | -0.1 | -0.05 | 190.4 | 190.4 | 186.4 | 2786342 |
| 1711128600 | 187.9 | 1.1 | 0.59 | 191.3 | 191.3 | 186.9 | 1846749 |
| 1711042200 | 186.8 | 2.7 | 1.47 | 188.8 | 188.8 | 182.2 | 4377460 |
| 1710955800 | 184.1 | 0.5 | 0.27 | 183.6 | 185.1 | 183.6 | 1792425 |
| 1710869400 | 183.6 | -1.8 | -0.97 | 184.6 | 185.6 | 183.3 | 2808446 |
| 1710783000 | 185.4 | 0.4 | 0.22 | 184.5 | 186 | 184.3 | 1606135 |
| 1710523800 | 185 | -0.6 | -0.32 | 185.3 | 186.5 | 184.1 | 5955921 |
| 1710437400 | 185.6 | 1 | 0.54 | 186.6 | 186.6 | 184.5 | 2866932 |
| 1710351000 | 184.6 | -0.2 | -0.11 | 184.9 | 186.8 | 183.7 | 2914130 |
| 1710264600 | 184.8 | 1.8 | 0.98 | 177.4 | 184.8 | 177.4 | 3130712 |
| 1710178200 | 183 | -0.1 | -0.05 | 187.6 | 187.6 | 180.7 | 6718236 |
| 1709919000 | 183.1 | -2.5 | -1.35 | 185.6 | 186.3 | 183.1 | 1781555 |
| 1709832600 | 185.6 | -2.2 | -1.17 | 190.5 | 190.5 | 185.6 | 15928248 |
| 1709746200 | 187.8 | 1 | 0.54 | 190.2 | 190.2 | 185.5 | 2924764 |
| 1709659800 | 186.8 | 0.7 | 0.38 | 185.2 | 187.4 | 184.5 | 2640543 |
| 1709573400 | 186.1 | -3.1 | -1.64 | 185.5 | 189.2 | 185.5 | 2842894 |
| 1709314200 | 189.2 | 1.9 | 1.01 | 192 | 192 | 184.4 | 5602802 |
| 1709227800 | 187.3 | 8.1 | 4.52 | 183.8 | 192.7 | 183.8 | 7043551 |
| 1709141400 | 179.2 | -0.3 | -0.17 | 183.8 | 183.8 | 179 | 2473952 |
| 1709055000 | 179.5 | -0.1 | -0.06 | 179.2 | 180.5 | 179.1 | 2179580 |
| 1708968600 | 179.6 | -0.1 | -0.06 | 183.6 | 183.6 | 178.9 | 1955588 |
| 1708709400 | 179.7 | -3.7 | -2.02 | 185.1 | 185.1 | 179.1 | 5625360 |
| 1708623000 | 183.4 | 1.4 | 0.77 | 176.8 | 183.7 | 176.8 | 1926801 |
| 1708536600 | 182 | 2.2 | 1.22 | 179.5 | 182 | 179.3 | 2105489 |
| 1708450200 | 179.8 | -1.2 | -0.66 | 178.6 | 181.9 | 178.6 | 1689851 |
| 1708363800 | 181 | 0.4 | 0.22 | 176 | 181.6 | 176 | 3144059 |
| 1708104600 | 180.6 | 1.5 | 0.84 | 175.7 | 180.9 | 175.7 | 1279757 |
| 1708018200 | 179.1 | 0.1 | 0.06 | 182 | 182 | 178.5 | 1937827 |
| 1707931800 | 179 | 0.6 | 0.34 | 181 | 181 | 178.7 | 2986404 |
| 1707845400 | 178.4 | -2.6 | -1.44 | 180.4 | 181.7 | 176.9 | 2158338 |
| 1707759000 | 181 | -0.3 | -0.17 | 181.3 | 182 | 180.2 | 2211085 |
| 1707499800 | 181.3 | 1.8 | 1.00 | 179.3 | 182.2 | 179.2 | 2125138 |
| 1707413400 | 179.5 | -0.3 | -0.17 | 180.8 | 181.6 | 179.5 | 2601049 |
| 1707327000 | 179.8 | 0.8 | 0.45 | 178.1 | 180.1 | 178.1 | 6434126 |
| 1707240600 | 179 | 2.8 | 1.59 | 179.9 | 179.9 | 176.8 | 1899720 |
| 1707154200 | 176.2 | -0.9 | -0.51 | 177.1 | 179 | 175.5 | 4808153 |
| 1706895000 | 177.1 | 0.2 | 0.11 | 178 | 179.1 | 176.2 | 2813789 |
| 1706808600 | 176.9 | 3.4 | 1.96 | 174.4 | 178.2 | 173.4 | 3826078 |
| 1706722200 | 173.5 | -0.9 | -0.52 | 171.5 | 175.2 | 171.5 | 8710780 |
| 1706635800 | 174.4 | -0.3 | -0.17 | 175 | 175.5 | 173.2 | 4495117 |
| 1706549400 | 174.7 | 0.7 | 0.40 | 175.1 | 175.2 | 171.2 | 3840966 |
| 1706290200 | 174 | -1 | -0.57 | 173.4 | 188.2 | 164.8 | 19931493 |
| 1706203800 | 175 | 1.7 | 0.98 | 174.8 | 182.2 | 172.3 | 10673209 |
| 1706117400 | 173.3 | 5.1 | 3.03 | 167.4 | 173.8 | 167.4 | 7338523 |
| 1706031000 | 168.2 | 0.6 | 0.36 | 170 | 170 | 167.1 | 5969248 |
| 1705944600 | 167.6 | 1.4 | 0.84 | 170 | 170 | 166.3 | 1697515 |
| 1705685400 | 166.19999 | -0.6 | -0.36 | 166.19999 | 167.8 | 165.9 | 1533025 |
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
