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 | 1.9 | 0.995285489785 | 190.9 | 194.7 | 188.8 | 3631161 | 191.49491845 | DE |
| 4 | -20.2 | -9.48356807512 | 213 | 215.7 | 176 | 7170083 | 191.91455615 | DE |
| 12 | 22.65 | 13.3117837202 | 170.15 | 240.1 | 155.8 | 7079511 | 192.83347561 | DE |
| 26 | 32.25 | 20.0872002491 | 160.55 | 240.1 | 150.55 | 6014247 | 184.95238822 | DE |
| 52 | 29.05 | 17.7404580153 | 163.75 | 240.1 | 132.15 | 5511107 | 173.92762798 | DE |
| 156 | -109.6 | -36.2433862434 | 302.4 | 319.4 | 132.15 | 5517558 | 219.43559693 | DE |
| 260 | -147.2 | -43.2941176471 | 340 | 350 | 132.15 | 5284777 | 249.42007645 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 193.5 | 3 | 1.57 | 191.2 | 193.7 | 191.1 | 2870667 |
| 1713371400 | 190.5 | 1.1 | 0.58 | 192 | 193.3 | 190.4 | 7232357 |
| 1713285000 | 189.4 | -4 | -2.07 | 191.4 | 193.4 | 188.8 | 2613719 |
| 1713198600 | 193.4 | 1.3 | 0.68 | 192 | 194.3 | 191 | 2787797 |
| 1712939400 | 192.1 | 1.4 | 0.73 | 190.9 | 194 | 190.5 | 2651265 |
| 1712853000 | 190.7 | 1.2 | 0.63 | 190.7 | 191.2 | 188.7 | 5984080 |
| 1712766600 | 189.5 | 3.8 | 2.05 | 185.7 | 190.3 | 185.5 | 2692280 |
| 1712680200 | 185.7 | -2.3 | -1.22 | 187 | 187.4 | 185.4 | 6675237 |
| 1712593800 | 188 | -0.7 | -0.37 | 188 | 189.2 | 186.8 | 3423480 |
| 1712334600 | 188.7 | -0.8 | -0.42 | 186.2 | 188.7 | 185.3 | 5238612 |
| 1712248200 | 189.5 | -2.3 | -1.20 | 190.5 | 192.2 | 188.4 | 8708273 |
| 1712161800 | 191.8 | -0.8 | -0.42 | 192.5 | 193.2 | 189.7 | 8193536 |
| 1712075400 | 192.6 | -2.45 | -1.26 | 192.1 | 195.5 | 189.7 | 3313417 |
| 1711647000 | 195.05 | -0.65 | -0.33 | 196.7 | 201.1 | 195.05 | 16077629 |
| 1711560600 | 195.7 | 3 | 1.56 | 193.15 | 196.3 | 190.7 | 20016366 |
| 1711474200 | 192.7 | 7.3 | 3.94 | 186.55 | 193.45 | 185.65 | 8269579 |
| 1711387800 | 185.4 | -23.6 | -11.29 | 180 | 190.7 | 176 | 16995805 |
| 1711128600 | 209 | -2.7 | -1.28 | 213 | 215.7 | 209 | 5317389 |
| 1711042200 | 211.7 | 0.2 | 0.09 | 208.2 | 220.6 | 204.3 | 10368748 |
| 1710955800 | 211.5 | -0.2 | -0.09 | 212 | 213.5 | 209 | 16262848 |
| 1710869400 | 211.7 | 2.7 | 1.29 | 212.5 | 212.5 | 206.7 | 3614171 |
| 1710783000 | 209 | 0.7 | 0.34 | 210.6 | 211.5 | 206.6 | 5386073 |
| 1710523800 | 208.3 | -0.7 | -0.33 | 207.1 | 217.7 | 204.8 | 14874806 |
| 1710437400 | 209 | -7 | -3.24 | 213.9 | 221.1 | 203.9 | 7857775 |
| 1710351000 | 216 | -9.8 | -4.34 | 229 | 240.1 | 206.1 | 14569907 |
| 1710264600 | 225.8 | 3.3 | 1.48 | 222.8 | 226.3 | 222.4 | 3667106 |
| 1710178200 | 222.5 | -1.5 | -0.67 | 227 | 227 | 220.5 | 3120310 |
| 1709919000 | 224 | 3.5 | 1.59 | 220 | 227 | 220 | 3831596 |
| 1709832600 | 220.5 | 4.2 | 1.94 | 214.9 | 225 | 214.9 | 10781147 |
| 1709746200 | 216.3 | 0.3 | 0.14 | 214.2 | 219.7 | 214.2 | 7796100 |
| 1709659800 | 216 | 6.2 | 2.96 | 209.7 | 216 | 208.3 | 5625671 |
| 1709573400 | 209.8 | 2.1 | 1.01 | 207.6 | 215.8 | 207.5 | 3710374 |
| 1709314200 | 207.7 | 5.7 | 2.82 | 202.4 | 209.5 | 200.1 | 6874749 |
| 1709227800 | 202 | -0.2 | -0.10 | 203.9 | 205.8 | 199.15 | 11547810 |
| 1709141400 | 202.2 | 38.85 | 23.78 | 158.8 | 210.6 | 155.8 | 46131915 |
| 1709055000 | 163.35 | -1.35 | -0.82 | 163 | 164.55 | 160.55 | 5385038 |
| 1708968600 | 164.69999 | -1.3 | -0.78 | 166.75 | 166.75 | 163.69999 | 1343588 |
| 1708709400 | 166 | 2.4 | 1.47 | 168.1 | 168.15 | 163.75 | 2234881 |
| 1708623000 | 163.6 | 0.8 | 0.49 | 158.94999 | 167.3 | 158.94999 | 6194437 |
| 1708536600 | 162.8 | -0.2 | -0.12 | 162.19999 | 164 | 161.44999 | 2055580 |
| 1708450200 | 163 | -3.1 | -1.87 | 165.35 | 166.55 | 163 | 3560028 |
| 1708363800 | 166.1 | -4.9 | -2.87 | 168 | 171.1 | 165.35 | 4194566 |
| 1708104600 | 171 | -2.2 | -1.27 | 173.3 | 174.55 | 171 | 2680559 |
| 1708018200 | 173.2 | 6.65 | 3.99 | 167.5 | 173.2 | 167.5 | 8460763 |
| 1707931800 | 166.55 | 0.85 | 0.51 | 168.65 | 168.65 | 165.3 | 4763580 |
| 1707845400 | 165.69999 | -1.8 | -1.07 | 168.2 | 169.5 | 164.35 | 4192461 |
| 1707759000 | 167.5 | 5.8 | 3.59 | 161.3 | 167.5 | 161.3 | 4211114 |
| 1707499800 | 161.69999 | 1.1 | 0.68 | 161 | 161.69999 | 158.25 | 5869094 |
| 1707413400 | 160.6 | 0.45 | 0.28 | 161.55 | 161.6 | 159.75 | 2227119 |
| 1707327000 | 160.15 | -1.35 | -0.84 | 163.69999 | 165.55 | 159.05 | 9896969 |
| 1707240600 | 161.5 | 0 | 0.00 | 160 | 164.3 | 160 | 9312155 |
| 1707154200 | 161.5 | -1.45 | -0.89 | 162 | 164.05 | 160.75 | 2206506 |
| 1706895000 | 162.94999 | -0.75 | -0.46 | 168.35 | 168.35 | 162.19999 | 1673980 |
| 1706808600 | 163.69999 | -5.7 | -3.36 | 167.95 | 168.45 | 163.69999 | 5102853 |
| 1706722200 | 169.4 | 2.45 | 1.47 | 170.6 | 170.6 | 166.75 | 2813870 |
| 1706635800 | 166.94999 | -3.6 | -2.11 | 166.35 | 171 | 165.65 | 2523637 |
| 1706549400 | 170.55 | -1.45 | -0.84 | 171 | 171.65 | 169.8 | 11359201 |
| 1706290200 | 172 | 0.7 | 0.41 | 170.15 | 174.1 | 170.15 | 3267071 |
| 1706203800 | 171.3 | 1.9 | 1.12 | 169.3 | 173.45 | 169.3 | 3300423 |
| 1706117400 | 169.4 | 0.05 | 0.03 | 169.15 | 171.35 | 167.35 | 2057443 |
| 1706031000 | 169.35 | -1.4 | -0.82 | 170.15 | 172.9 | 169.1 | 3841770 |
| 1705944600 | 170.75 | 2.15 | 1.28 | 168.3 | 171.7 | 168.3 | 5572673 |
| 1705685400 | 168.6 | 1.75 | 1.05 | 169.7 | 169.7 | 165.85 | 1406120 |
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
