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 | -2.82 | -1.70063924738 | 165.82 | 170.3 | 157.54 | 11403 | 162.70788915 | DE |
| 4 | 6.42 | 4.10014050326 | 156.58 | 172.74 | 156.28 | 5011 | 163.67529117 | DE |
| 12 | 13.54 | 9.05928007494 | 149.46 | 172.74 | 134.84 | 2179 | 160.4961465 | DE |
| 26 | 0.1 | 0.061387354205 | 162.9 | 177.86 | 134.84 | 1347 | 160.857181 | DE |
| 52 | 36.86 | 29.2214999207 | 126.14 | 177.86 | 119.9 | 1194 | 151.36469534 | DE |
| 156 | -2436 | -93.7283570604 | 2599 | 2702 | 80.7 | 837 | 149.39359065 | DE |
| 260 | -1026.6 | -86.2979152656 | 1189.6 | 2702 | 80.7 | 515 | 182.52700181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732553700 | 161.47999 | 1.18 | 0.74 | 160.88 | 162.12 | 159.3 | 8902 |
| 1732294500 | 160.3 | 1.8 | 1.14 | 161.1 | 163.36 | 160.02 | 12846 |
| 1732208100 | 158.5 | -9.12 | -5.44 | 167.16 | 168.62 | 157.54 | 14928 |
| 1732121700 | 167.62 | -0.28 | -0.17 | 169.7 | 170.3 | 166.82 | 3302 |
| 1732035300 | 167.9 | 1.5 | 0.90 | 165.82 | 168.5 | 165.16 | 17037 |
| 1731948900 | 166.4 | 1.8 | 1.09 | 166.26 | 166.4 | 164.94 | 6650 |
| 1731689700 | 164.6 | -3.16 | -1.88 | 166.96 | 167.19999 | 164.46 | 5872 |
| 1731603300 | 167.76 | -3.28 | -1.92 | 170.68 | 171.9 | 167.76 | 2163 |
| 1731516900 | 171.04 | 0.14 | 0.08 | 172.5 | 172.62 | 170.68 | 323 |
| 1731430500 | 170.9 | 0.92 | 0.54 | 170.82 | 172.74 | 170.48 | 1481 |
| 1731344100 | 169.98 | 2.16 | 1.29 | 168.98 | 170.66 | 168.38 | 2075 |
| 1731084900 | 167.82 | -0.18 | -0.11 | 169.14 | 169.18 | 167.3 | 1921 |
| 1730998500 | 168 | 2.94 | 1.78 | 165.46 | 168 | 165.46 | 2756 |
| 1730912100 | 165.06 | 8.12 | 5.17 | 161.34 | 165.47999 | 161.32 | 2727 |
| 1730825700 | 156.94 | 0.22 | 0.14 | 157.06 | 157.4 | 156.54 | 383 |
| 1730739300 | 156.72 | -2.88 | -1.80 | 158.88 | 158.9 | 156.52 | 1490 |
| 1730480100 | 159.6 | -0.7 | -0.44 | 159.04 | 159.6 | 157.1 | 1653 |
| 1730393700 | 160.3 | -6.26 | -3.76 | 160.5 | 163.72 | 159.76 | 4937 |
| 1730307300 | 166.56 | 9.02 | 5.73 | 166.94 | 169.64 | 165.86 | 6996 |
| 1730220900 | 157.54 | 1.98 | 1.27 | 156.58 | 158.36 | 156.28 | 1774 |
| 1730134500 | 155.56 | 1.1 | 0.71 | 156.02 | 157.8 | 154.26 | 4263 |
| 1729871700 | 154.46 | 2.46 | 1.62 | 152.6 | 154.46 | 152.44 | 1038 |
| 1729785300 | 152 | -1 | -0.65 | 153.22 | 153.28 | 151.9 | 679 |
| 1729698900 | 153 | -0.72 | -0.47 | 154.28 | 154.8 | 153 | 496 |
| 1729612500 | 153.72 | 1.3 | 0.85 | 152.97999 | 154.96 | 152.1 | 393 |
| 1729526100 | 152.41999 | 0.04 | 0.03 | 152.12 | 152.41999 | 151.56 | 1205 |
| 1729266900 | 152.38 | -0.06 | -0.04 | 152 | 152.72 | 152 | 472 |
| 1729180500 | 152.44 | -0.76 | -0.50 | 153.82 | 155 | 152.44 | 1973 |
| 1729094100 | 153.19999 | 0.06 | 0.04 | 153.8 | 153.96 | 152.16 | 428 |
| 1729007700 | 153.13999 | 0.34 | 0.22 | 153.46 | 154.91999 | 152.78 | 675 |
| 1728921300 | 152.8 | 3.5 | 2.34 | 150.4 | 153 | 150.4 | 823 |
| 1728662100 | 149.3 | -0.12 | -0.08 | 149.38 | 149.38 | 148.91999 | 313 |
| 1728575700 | 149.41999 | 0.98 | 0.66 | 148.88 | 149.63999 | 148.72 | 625 |
| 1728489300 | 148.44 | -2.26 | -1.50 | 149.68 | 151 | 147.82 | 1382 |
| 1728402900 | 150.69999 | -2.32 | -1.52 | 149.63999 | 151 | 149.44 | 1062 |
| 1728316500 | 153.02 | 0.28 | 0.18 | 153.62 | 153.86 | 152.62 | 614 |
| 1728057300 | 152.74 | 1.6 | 1.06 | 151.62 | 154.44 | 151.62 | 1185 |
| 1727970900 | 151.13999 | -0.26 | -0.17 | 150.8 | 151.5 | 150.13999 | 274 |
| 1727884500 | 151.4 | 1.24 | 0.83 | 151.56 | 152.46 | 150.88 | 1753 |
| 1727798100 | 150.16 | 2.2 | 1.49 | 150.04 | 153.66 | 150.04 | 2729 |
| 1727711700 | 147.96 | -0.42 | -0.28 | 147.68 | 148.66 | 146.97999 | 430 |
| 1727452500 | 148.38 | 0.24 | 0.16 | 146.56 | 148.38 | 146.56 | 271 |
| 1727366100 | 148.13999 | 1.48 | 1.01 | 147.69999 | 148.34 | 147.69999 | 754 |
| 1727279700 | 146.66 | 0.66 | 0.45 | 146.1 | 146.68 | 145.6 | 305 |
| 1727193300 | 146 | -2.44 | -1.64 | 146.74 | 147.18 | 146 | 181 |
| 1727106900 | 148.44 | 1.36 | 0.92 | 147.9 | 149.08 | 147.52 | 705 |
| 1726847700 | 147.08 | -0.3 | -0.20 | 146.02 | 147.82 | 146.02 | 215 |
| 1726761300 | 147.38 | 2.88 | 1.99 | 145.97999 | 148.3 | 145.97999 | 487 |
| 1726674900 | 144.5 | -0.08 | -0.06 | 143.94 | 145.41999 | 143.94 | 268 |
| 1726588500 | 144.58 | 1.82 | 1.27 | 143.3 | 144.58 | 143.3 | 226 |
| 1726502100 | 142.76 | -0.12 | -0.08 | 142.47999 | 142.88 | 142.16 | 257 |
| 1726242900 | 142.88 | 2.74 | 1.96 | 141.97999 | 142.88 | 141.4 | 142 |
| 1726156500 | 140.13999 | 4.38 | 3.23 | 139.34 | 140.32 | 139.34 | 1156 |
| 1726070100 | 135.76 | -0.68 | -0.50 | 136.34 | 136.34 | 135.74 | 496 |
| 1725983700 | 136.44 | 1.04 | 0.77 | 135.47999 | 137.4 | 134.84 | 262 |
| 1725897300 | 135.4 | -3.84 | -2.76 | 138.24 | 139.94 | 135.1 | 589 |
| 1725638100 | 139.24 | -4.82 | -3.35 | 142.06 | 142.36 | 139.02 | 97 |
| 1725551700 | 144.06 | 0.4 | 0.28 | 143.16 | 144.63999 | 141.58 | 419 |
| 1725465300 | 143.66 | -1.66 | -1.14 | 142.9 | 143.94 | 142.84 | 368 |
| 1725378900 | 145.32 | -3.96 | -2.65 | 149.46 | 149.46 | 145.32 | 507 |
| 1725292500 | 149.28 | 1.28 | 0.86 | 154.63999 | 154.63999 | 148.62 | 86 |
| 1725033300 | 148 | -2.9 | -1.92 | 148.6 | 148.6 | 148 | 116 |
| 1724946900 | 150.9 | 2.9 | 1.96 | 148.13999 | 151.06 | 148.12 | 349 |
| 1724860500 | 148 | -1.52 | -1.02 | 149.56 | 150 | 148 | 765 |
| 1724774100 | 149.52 | -0.34 | -0.23 | 150.78 | 150.78 | 149.52 | 149 |
| 1724687700 | 149.86 | 0.84 | 0.56 | 149.58 | 150.47999 | 149.41999 | 487 |
| 1724428500 | 149.02 | -1.92 | -1.27 | 149.41999 | 149.96 | 149.02 | 463 |
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
