We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.7 | 12.4407957057 | 158.35 | 179.35 | 156.4 | 25206661 | 167.46334761 | DE |
| 4 | 15.75 | 9.70425138632 | 162.3 | 180.15 | 156.4 | 24171313 | 170.37716035 | DE |
| 12 | 27.25 | 18.0702917772 | 150.8 | 180.15 | 141.4 | 19050203 | 159.2529622 | DE |
| 26 | 39.65 | 28.6488439306 | 138.4 | 180.15 | 137.5 | 17484910 | 155.78865728 | DE |
| 52 | 28.55 | 19.0969899666 | 149.5 | 180.15 | 137.5 | 16270210 | 156.27562257 | DE |
| 156 | -20.79 | -10.4556427278 | 198.84 | 214.3 | 90.48 | 22357319 | 152.41513872 | DE |
| 260 | -376.95 | -67.9189189189 | 555 | 684 | 88.74 | 23109565 | 184.44622256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 175.2 | 5.7 | 3.36 | 172.85 | 176.4 | 170.1 | 22682481 |
| 1713544200 | 169.5 | -0.3 | -0.18 | 165.19999 | 170.1 | 162.15 | 27827608 |
| 1713457800 | 169.8 | 9.1 | 5.66 | 163.9 | 169.8 | 163.55 | 35383488 |
| 1713371400 | 160.69999 | 2.9 | 1.84 | 158 | 161.15 | 157.19999 | 25187441 |
| 1713285000 | 157.8 | -2.8 | -1.74 | 158.35 | 159.25 | 156.4 | 14952285 |
| 1713198600 | 160.6 | -2.05 | -1.26 | 161.25 | 165.75 | 160.05 | 19460011 |
| 1712939400 | 162.65 | -6.45 | -3.81 | 170.9 | 170.9 | 161.44999 | 28745385 |
| 1712853000 | 169.1 | -6.45 | -3.67 | 174.7 | 175.3 | 167.25 | 27172404 |
| 1712766600 | 175.55 | 1.35 | 0.77 | 175.2 | 180.15 | 173.5 | 21750671 |
| 1712680200 | 174.2 | -1.45 | -0.83 | 175.25 | 177 | 173.8 | 37105146 |
| 1712593800 | 175.65 | 3.95 | 2.30 | 172.05 | 176.05 | 171.25 | 14974028 |
| 1712334600 | 171.7 | -4.85 | -2.75 | 173.05 | 177 | 164.94999 | 23311895 |
| 1712248200 | 176.55 | 1.8 | 1.03 | 175.45 | 177.2 | 173 | 14778911 |
| 1712161800 | 174.75 | 0.75 | 0.43 | 173.9 | 175.5 | 172.75 | 13142592 |
| 1712075400 | 174 | -2.75 | -1.56 | 175.35 | 177.75 | 172.15 | 30623284 |
| 1711647000 | 176.75 | 5.25 | 3.06 | 171.55 | 177.65 | 170.95 | 34976913 |
| 1711560600 | 171.5 | 5.5 | 3.31 | 166.8 | 171.5 | 166.69999 | 28342800 |
| 1711474200 | 166 | 3.5 | 2.15 | 162.3 | 166 | 162.3 | 14666293 |
| 1711387800 | 162.5 | -1.95 | -1.19 | 164.25 | 164.65 | 161.19999 | 9467900 |
| 1711128600 | 164.44999 | -2.25 | -1.35 | 167.75 | 167.8 | 164.1 | 15010120 |
| 1711042200 | 166.69999 | 4.7 | 2.90 | 164.55 | 167.15 | 164.05 | 32747665 |
| 1710955800 | 162 | 2.1 | 1.31 | 159.9 | 162 | 159.6 | 19420325 |
| 1710869400 | 159.9 | 3.45 | 2.21 | 156.35 | 159.9 | 155.8 | 15692509 |
| 1710783000 | 156.44999 | -1.7 | -1.07 | 158.6 | 162.25 | 156.4 | 20944140 |
| 1710523800 | 158.15 | 9.2 | 6.18 | 153.5 | 158.85 | 153.5 | 65910670 |
| 1710437400 | 148.94999 | -5 | -3.25 | 154.44999 | 154.75 | 148.75 | 15908676 |
| 1710351000 | 153.94999 | -0.1 | -0.06 | 154.19999 | 155.25 | 153.4 | 14220182 |
| 1710264600 | 154.05 | 0.55 | 0.36 | 155 | 155.55 | 151.19999 | 17116766 |
| 1710178200 | 153.5 | 1.1 | 0.72 | 151.44999 | 153.55 | 150.69999 | 7937252 |
| 1709919000 | 152.4 | 0.3 | 0.20 | 152.15 | 153.85 | 150.94999 | 15458178 |
| 1709832600 | 152.1 | 3.45 | 2.32 | 149.4 | 152.55 | 149.35 | 22435879 |
| 1709746200 | 148.65 | 6.8 | 4.79 | 145.5 | 150 | 145.05 | 16324150 |
| 1709659800 | 141.85 | -2.95 | -2.04 | 144.3 | 144.3 | 141.4 | 28519317 |
| 1709573400 | 144.8 | -1.95 | -1.33 | 146.05 | 147.5 | 144.25 | 22868633 |
| 1709314200 | 146.75 | -0.5 | -0.34 | 149.4 | 150.3 | 146.75 | 22757077 |
| 1709227800 | 147.25 | -5.55 | -3.63 | 155.94999 | 156.94999 | 147.25 | 42677951 |
| 1709141400 | 152.8 | -3.2 | -2.05 | 156.3 | 156.5 | 152.65 | 23395435 |
| 1709055000 | 156 | 1 | 0.65 | 154.94999 | 156.35 | 153.94999 | 13650816 |
| 1708968600 | 155 | 2.25 | 1.47 | 153 | 156.15 | 153 | 18516517 |
| 1708709400 | 152.75 | -0.6 | -0.39 | 153.35 | 153.9 | 149.5 | 11335966 |
| 1708623000 | 153.35 | 2.4 | 1.59 | 151.5 | 154.19999 | 150.8 | 23731680 |
| 1708536600 | 150.94999 | 3.25 | 2.20 | 147.69999 | 150.94999 | 147.55 | 10359316 |
| 1708450200 | 147.69999 | 1.05 | 0.72 | 146.35 | 148.55 | 146.1 | 8361718 |
| 1708363800 | 146.65 | 1 | 0.69 | 145 | 146.65 | 145 | 4633879 |
| 1708104600 | 145.65 | -0.75 | -0.51 | 146.6 | 147.6 | 145.19999 | 9115790 |
| 1708018200 | 146.4 | 2.45 | 1.70 | 145.5 | 148.75 | 144.9 | 8936673 |
| 1707931800 | 143.94999 | 1.1 | 0.77 | 143.15 | 144.75 | 142.6 | 9301615 |
| 1707845400 | 142.85 | -3.15 | -2.16 | 144.6 | 145.44999 | 142.4 | 19115459 |
| 1707759000 | 146 | 2.2 | 1.53 | 144.55 | 147.05 | 144.25 | 6395474 |
| 1707499800 | 143.8 | -0.8 | -0.55 | 145 | 145.75 | 143.65 | 5873061 |
| 1707413400 | 144.6 | -1.75 | -1.20 | 146.1 | 147.8 | 144.55 | 15845685 |
| 1707327000 | 146.35 | -2.1 | -1.41 | 147.8 | 148.19999 | 146.25 | 11676810 |
| 1707240600 | 148.44999 | 1.85 | 1.26 | 146.94999 | 148.44999 | 146.25 | 7035827 |
| 1707154200 | 146.6 | -0.4 | -0.27 | 147.35 | 149.6 | 146.19999 | 7561713 |
| 1706895000 | 147 | 1.3 | 0.89 | 147.15 | 149.69999 | 146.69999 | 8280180 |
| 1706808600 | 145.69999 | -2.35 | -1.59 | 146.9 | 149.15 | 145.69999 | 8941787 |
| 1706722200 | 148.05 | -2.55 | -1.69 | 150.35 | 150.75 | 147.4 | 12245407 |
| 1706635800 | 150.6 | -1.9 | -1.25 | 150.8 | 153.3 | 149.5 | 20099956 |
| 1706549400 | 152.5 | -1.55 | -1.01 | 151.94999 | 153.6 | 150.6 | 10727237 |
| 1706290200 | 154.05 | -0.9 | -0.58 | 155.5 | 156.15 | 153.3 | 10093903 |
| 1706203800 | 154.94999 | 1.45 | 0.94 | 152.05 | 157.44999 | 151.6 | 19383841 |
| 1706117400 | 153.5 | 5.45 | 3.68 | 149.55 | 153.5 | 149.55 | 19191656 |
| 1706031000 | 148.05 | 3.05 | 2.10 | 146.35 | 149.15 | 144.4 | 19245388 |
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
