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 | 7.6 | 4.56566142016 | 166.46 | 177.5 | 163.82 | 76126 | 170.76139821 | DE |
| 4 | -5.86 | -3.25700311249 | 179.92 | 181.92 | 163.82 | 55456 | 172.6759118 | DE |
| 12 | 10.46 | 6.39364303178 | 163.6 | 184.46 | 160.44 | 53353 | 172.21508034 | DE |
| 26 | 50.54 | 40.9164507772 | 123.52 | 184.46 | 123 | 65785 | 154.61864991 | DE |
| 52 | 52.08 | 42.6955238564 | 121.98 | 184.46 | 118.52 | 618188 | 125.60704035 | DE |
| 156 | 54.86 | 46.0234899329 | 119.2 | 184.46 | 79.58 | 1602055 | 108.50622303 | DE |
| 260 | 58.72 | 50.9103520028 | 115.34 | 184.46 | 79.58 | 2127628 | 109.99104945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714163220 | 173.9 | 2.1 | 1.22 | 172.12 | 174.72 | 172.12 | 35380 |
| 1714076820 | 171.8 | -3.26 | -1.86 | 174.44 | 175.02 | 168.5 | 47700 |
| 1713990420 | 175.06 | -0.44 | -0.25 | 176.38 | 177.5 | 174.56 | 51545 |
| 1713903960 | 175.5 | 8.12 | 4.85 | 170 | 175.7 | 169.5 | 119305 |
| 1713817560 | 167.38 | 2.68 | 1.63 | 165.5 | 168 | 163.82 | 54475 |
| 1713558420 | 164.69999 | -2.66 | -1.59 | 166.46 | 168.19999 | 164.04 | 107607 |
| 1713472020 | 167.36 | -0.9 | -0.53 | 169.02 | 169.46 | 167.16 | 33307 |
| 1713385620 | 168.26 | -2.24 | -1.31 | 170.13999 | 171.02 | 168.08 | 27818 |
| 1713299220 | 170.5 | 1.1 | 0.65 | 169.19999 | 171.32 | 167.72 | 73063 |
| 1713212820 | 169.4 | -0.32 | -0.19 | 170.72 | 173.44 | 169.38 | 38071 |
| 1712953620 | 169.72 | -3.28 | -1.90 | 172.6 | 174.2 | 169.4 | 33912 |
| 1712867220 | 173 | 1.32 | 0.77 | 171.16 | 173.48 | 169.6 | 45931 |
| 1712780760 | 171.68 | -0.9 | -0.52 | 172.76 | 173.5 | 169.13999 | 55372 |
| 1712694360 | 172.58 | -3.82 | -2.17 | 176.5 | 177.2 | 171.19999 | 54233 |
| 1712607960 | 176.4 | -0.82 | -0.46 | 176.94 | 178.24 | 176.4 | 30595 |
| 1712348820 | 177.22 | 0.82 | 0.46 | 175.5 | 177.98 | 173.5 | 75897 |
| 1712262360 | 176.4 | -1.96 | -1.10 | 178.18 | 178.98 | 176.1 | 38235 |
| 1712175960 | 178.36 | 0.06 | 0.03 | 177.02 | 179.48 | 176.76 | 29637 |
| 1712089560 | 178.3 | -2.22 | -1.23 | 179.92 | 181.92 | 176.4 | 61071 |
| 1711661160 | 180.52 | -0.68 | -0.38 | 181.78 | 181.98 | 179.14 | 51926 |
| 1711574820 | 181.2 | -0.46 | -0.25 | 182.14 | 184.46 | 181.2 | 55274 |
| 1711488360 | 181.66 | 1.46 | 0.81 | 180.5 | 183.16 | 180 | 59973 |
| 1711401960 | 180.2 | -0.1 | -0.06 | 180.08 | 180.98 | 178.58 | 47674 |
| 1711142760 | 180.3 | 1.1 | 0.61 | 179.44 | 181.2 | 178.92 | 52625 |
| 1711056360 | 179.2 | 4.78 | 2.74 | 175.12 | 180.96 | 174.38 | 83574 |
| 1710969960 | 174.42 | 0.98 | 0.57 | 173.24 | 174.98 | 173.2 | 27938 |
| 1710883560 | 173.44 | 1.46 | 0.85 | 171.8 | 173.88 | 170.62 | 33571 |
| 1710797160 | 171.98 | -0.94 | -0.54 | 172 | 173.66 | 171.69999 | 35897 |
| 1710537960 | 172.92 | -1.1 | -0.63 | 173.92 | 175.9 | 171.76 | 51256 |
| 1710451620 | 174.02 | -1.58 | -0.90 | 175.66 | 176.06 | 174.02 | 34598 |
| 1710365160 | 175.6 | -1.5 | -0.85 | 177.02 | 177.44 | 174.86 | 37163 |
| 1710278760 | 177.1 | 3.06 | 1.76 | 175.22 | 177.48 | 173.76 | 49980 |
| 1710192420 | 174.04 | -2.18 | -1.24 | 175.02 | 175.56 | 172.3 | 64305 |
| 1709933160 | 176.22 | -2.08 | -1.17 | 177.9 | 178.38 | 176.12 | 43313 |
| 1709846760 | 178.3 | 3.18 | 1.82 | 174.68 | 179.36 | 174.36 | 55775 |
| 1709760360 | 175.12 | 2.42 | 1.40 | 173.42 | 175.78 | 173.22 | 36329 |
| 1709673960 | 172.7 | -3.3 | -1.88 | 174.74 | 176.34 | 172.04 | 59470 |
| 1709587560 | 176 | 2.64 | 1.52 | 173.2 | 176.3 | 173.02 | 77272 |
| 1709328360 | 173.36 | -0.42 | -0.24 | 173.72 | 174.9 | 171.69999 | 65169 |
| 1709241960 | 173.78 | 1.68 | 0.98 | 170.69999 | 173.78 | 170.1 | 51211 |
| 1709155560 | 172.1 | -2.12 | -1.22 | 174.22 | 174.98 | 171.86 | 62012 |
| 1709069220 | 174.22 | 1.52 | 0.88 | 173.3 | 175 | 172.86 | 90857 |
| 1708982760 | 172.7 | 2.7 | 1.59 | 169.1 | 173.38 | 168.69999 | 65273 |
| 1708723560 | 170 | 2.44 | 1.46 | 167.02 | 170.28 | 166.72 | 90348 |
| 1708637220 | 167.56 | 5.22 | 3.22 | 163.18 | 168 | 163.18 | 53544 |
| 1708550820 | 162.34 | -0.9 | -0.55 | 163.12 | 163.5 | 161.74 | 32026 |
| 1708464420 | 163.24 | -0.88 | -0.54 | 163.72 | 164.5 | 162.4 | 31144 |
| 1708377960 | 164.12 | 0.12 | 0.07 | 164.5 | 164.9 | 163.47998 | 30099 |
| 1708118760 | 164 | -0.4 | -0.24 | 164.74 | 165.4 | 163.5 | 33981 |
| 1708032420 | 164.4 | -1.08 | -0.65 | 165.38 | 167.36 | 163.69999 | 31547 |
| 1707946020 | 165.47998 | 3.58 | 2.21 | 162 | 165.47998 | 161.62 | 42513 |
| 1707859560 | 161.9 | -4.48 | -2.69 | 166.52 | 167 | 160.44 | 102054 |
| 1707773220 | 166.38 | -2.12 | -1.26 | 167.72 | 168.5 | 166.16 | 47257 |
| 1707513960 | 168.5 | 1.1 | 0.66 | 167.56 | 169.08 | 166.88 | 38501 |
| 1707427560 | 167.4 | -0.94 | -0.56 | 168.3 | 169.4 | 167.08 | 35623 |
| 1707341220 | 168.34 | 2.52 | 1.52 | 165.97998 | 168.44 | 165.9 | 38930 |
| 1707254760 | 165.82 | 1.36 | 0.83 | 164.63999 | 167.72 | 164.36 | 77941 |
| 1707168360 | 164.46 | 0.78 | 0.48 | 163.69999 | 165 | 163 | 43687 |
| 1706909160 | 163.68 | 1.16 | 0.71 | 163.6 | 165.9 | 162.47998 | 72538 |
| 1706822760 | 162.52 | 2.42 | 1.51 | 159.8 | 162.97998 | 159.3 | 50102 |
| 1706736360 | 160.1 | -2.1 | -1.29 | 161.4 | 162.4 | 160.02 | 51508 |
| 1706649960 | 162.19999 | -0.34 | -0.21 | 162.12 | 163 | 161.72 | 47034 |
| 1706563560 | 162.54 | 2.92 | 1.83 | 159.4 | 162.74 | 158.69999 | 80483 |
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
