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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715184900 | 186.54 | 2.56 | 1.39 | 184.9 | 186.92 | 184.9 | 58787 |
| 1715098500 | 183.98 | 2.08 | 1.14 | 182.62 | 183.98 | 181 | 93120 |
| 1715012100 | 181.9 | 1.28 | 0.71 | 181.56 | 182.92 | 181.24 | 53679 |
| 1714752900 | 180.62 | -0.44 | -0.24 | 181.88 | 182.74 | 180.6 | 32244 |
| 1714666500 | 181.06 | -2.82 | -1.53 | 183.56 | 183.82 | 181.06 | 65605 |
| 1714580100 | 183.88 | 0 | 0.00 | 183.88 | 183.88 | 183.88 | 0 |
| 1714493700 | 183.88 | -0.52 | -0.28 | 185.26 | 185.26 | 183.62 | 70655 |
| 1714407300 | 184.4 | -0.78 | -0.42 | 186.42 | 187.82 | 184.38 | 60069 |
| 1714148100 | 185.18 | 1.56 | 0.85 | 184.7 | 185.24 | 182.58 | 62687 |
| 1714061700 | 183.62 | -2.52 | -1.35 | 185.78 | 185.94 | 180.1 | 89220 |
| 1713975300 | 186.14 | -4.42 | -2.32 | 189.12 | 191.06 | 185.8 | 130229 |
| 1713888900 | 190.56 | 2.68 | 1.43 | 188.68 | 191.26 | 187.9 | 86261 |
| 1713802500 | 187.88 | 0.12 | 0.06 | 188.24 | 189.14 | 187.32 | 55580 |
| 1713543300 | 187.76 | 1.04 | 0.56 | 185.88 | 187.86 | 185.12 | 56251 |
| 1713456900 | 186.72 | 0.22 | 0.12 | 186.68 | 187.44 | 185.62 | 52420 |
| 1713370500 | 186.5 | 0.78 | 0.42 | 185.68 | 187.76 | 185.68 | 54608 |
| 1713284100 | 185.72 | -2.58 | -1.37 | 185.74 | 187.34 | 184.98 | 68635 |
| 1713197700 | 188.3 | 0.92 | 0.49 | 187.26 | 189.3 | 186.44 | 46640 |
| 1712938500 | 187.38 | -1.34 | -0.71 | 189.87 | 190.3 | 186.54 | 59877 |
| 1712852100 | 188.72 | 1.44 | 0.77 | 187.34 | 188.93 | 186.52 | 66026 |
| 1712765700 | 187.28 | -0.06 | -0.03 | 188.18 | 188.4 | 185.74 | 61667 |
| 1712679300 | 187.34 | -0.92 | -0.49 | 188.16 | 188.64 | 187.14 | 88109 |
| 1712592900 | 188.26 | 0.76 | 0.41 | 187.62 | 189.42 | 187.44 | 50330 |
| 1712333700 | 187.5 | -2.06 | -1.09 | 187.18 | 187.62 | 186.32 | 74666 |
| 1712247300 | 189.56 | -2.26 | -1.18 | 191.72 | 191.88 | 189.44 | 64365 |
| 1712160900 | 191.82 | 0.4 | 0.21 | 191.66 | 191.82 | 189.96 | 57479 |
| 1712074500 | 191.42 | -1.42 | -0.74 | 193.16 | 194.32 | 190.86 | 55145 |
| 1711991700 | 192.84 | 0 | 0.00 | 192.84 | 192.84 | 192.84 | 0 |
| 1711732500 | 192.84 | 0 | 0.00 | 192.84 | 192.84 | 192.84 | 0 |
| 1711646100 | 192.84 | -0.48 | -0.25 | 193.6 | 194.14 | 192.56 | 51995 |
| 1711559700 | 193.32 | 0.86 | 0.45 | 192.7 | 193.96 | 191.78 | 59783 |
| 1711473300 | 192.46 | 1.24 | 0.65 | 190.9 | 192.66 | 190.72 | 56351 |
| 1711386900 | 191.22 | 0.74 | 0.39 | 191.16 | 191.9 | 190.26 | 42938 |
| 1711127700 | 190.48 | -3.22 | -1.66 | 191.7 | 192.14 | 188.74 | 84738 |
| 1711041300 | 193.7 | -1.3 | -0.67 | 195.5 | 195.72 | 192.48 | 52840 |
| 1710954900 | 195 | -0.24 | -0.12 | 195.3 | 195.66 | 194.5 | 41862 |
| 1710868500 | 195.24 | 1.18 | 0.61 | 193.28 | 195.44 | 193.1 | 32239 |
| 1710782100 | 194.06 | -1.08 | -0.55 | 194.5 | 195.02 | 193.14 | 32801 |
| 1710522900 | 195.14 | -0.16 | -0.08 | 195.52 | 197.4 | 195.14 | 86305 |
| 1710436500 | 195.3 | 0.5 | 0.26 | 195.5 | 196.04 | 194.69 | 49007 |
| 1710350100 | 194.8 | 0.88 | 0.45 | 194.62 | 195.34 | 194.09 | 48868 |
| 1710263700 | 193.92 | 1.08 | 0.56 | 194 | 194.62 | 192.86 | 74250 |
| 1710177300 | 192.84 | -0.82 | -0.42 | 192.72 | 193.1 | 191.3 | 74867 |
| 1709918100 | 193.66 | 0.3 | 0.16 | 193.64 | 194 | 192.96 | 31925 |
| 1709831700 | 193.36 | 2.58 | 1.35 | 189.92 | 194.14 | 189.9 | 49983 |
| 1709745300 | 190.78 | 1.26 | 0.66 | 189.62 | 190.94 | 189.3 | 25584 |
| 1709658900 | 189.52 | -0.56 | -0.29 | 190.28 | 191.34 | 189.05 | 46046 |
| 1709572500 | 190.08 | 3.14 | 1.68 | 187.6 | 190.22 | 187.6 | 61941 |
| 1709313300 | 186.94 | -0.96 | -0.51 | 187.92 | 188.08 | 186.27 | 46159 |
| 1709226900 | 187.9 | -0.82 | -0.43 | 188.81 | 189.18 | 187.72 | 59534 |
| 1709140500 | 188.72 | -0.62 | -0.33 | 188.94 | 189.3 | 187.56 | 82615 |
| 1709054100 | 189.34 | -0.4 | -0.21 | 189.8 | 190.5 | 189 | 59594 |
| 1708967700 | 189.74 | 0.24 | 0.13 | 189.42 | 190.2 | 189.24 | 78672 |
| 1708708500 | 189.5 | 4.08 | 2.20 | 186.02 | 190.11 | 186.02 | 113507 |
| 1708622100 | 185.42 | 0.02 | 0.01 | 186.3 | 186.58 | 183.88 | 130094 |
| 1708535700 | 185.4 | -0.46 | -0.25 | 184.04 | 185.56 | 182.04 | 85255 |
| 1708449300 | 185.86 | 14.18 | 8.26 | 178.78 | 186.02 | 178.78 | 211931 |
| 1708362900 | 171.68 | 0.58 | 0.34 | 171.31 | 172.12 | 170.3 | 56498 |
| 1708103700 | 171.1 | 1.88 | 1.11 | 169.9 | 171.1 | 168.92 | 50020 |
| 1708017300 | 169.22 | -0.64 | -0.38 | 170 | 170.28 | 168.24 | 60162 |
| 1707930900 | 169.86 | 1.46 | 0.87 | 168.78 | 169.86 | 168.46 | 82034 |
| 1707844500 | 168.4 | 0.2 | 0.12 | 168.98 | 168.98 | 167.16 | 40489 |
| 1707758100 | 168.2 | 0.72 | 0.43 | 168.58 | 168.6 | 167.32 | 60095 |
| 1707498900 | 167.47999 | 0 | 0.00 | 167.52 | 168.66 | 167.1 | 85884 |
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
