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 | 1.15001 | 0.685754364088 | 167.69999 | 168.3 | 159.5 | 176 | 166.06688973 | DE |
| 4 | -24.95 | -12.8740970072 | 193.8 | 198.6 | 159.5 | 165 | 172.4001199 | DE |
| 12 | 9.05 | 5.66332916145 | 159.8 | 198.6 | 159.5 | 108 | 174.23923977 | DE |
| 26 | 41 | 32.0688306609 | 127.85 | 198.6 | 120.25 | 101 | 155.9909368 | DE |
| 52 | 72.35 | 74.9740932642 | 96.5 | 198.6 | 93.5 | 112 | 128.83082437 | DE |
| 156 | 91.35 | 117.870967742 | 77.5 | 198.6 | 77 | 118 | 118.02491303 | DE |
| 260 | 91.35 | 117.870967742 | 77.5 | 198.6 | 77 | 118 | 118.02491303 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 164.19999 | -4.1 | -2.44 | 163.3 | 164.19999 | 159.5 | 1490 |
| 1734643620 | 168.3 | 0.35 | 0.21 | 168.3 | 168.3 | 168.3 | 86 |
| 1734557220 | 167.94999 | 3 | 1.82 | 164.94999 | 167.94999 | 164.94999 | 252 |
| 1734470820 | 164.94999 | 0.65 | 0.40 | 162.15 | 164.94999 | 161.85 | 74 |
| 1734384420 | 164.3 | -1.45 | -0.87 | 165.19999 | 165.19999 | 164.3 | 300 |
| 1734125220 | 165.75 | -1.3 | -0.78 | 167.69999 | 167.69999 | 165.75 | 170 |
| 1734038820 | 167.05 | 3.4 | 2.08 | 167.25 | 167.25 | 167.05 | 189 |
| 1733952420 | 163.65 | 1.1 | 0.68 | 162.85 | 163.65 | 162.85 | 73 |
| 1733866020 | 162.55 | -4.25 | -2.55 | 163.85 | 164.44999 | 162.55 | 64 |
| 1733779620 | 166.8 | -1.7 | -1.01 | 167.19999 | 168.5 | 165 | 488 |
| 1733520420 | 168.5 | -27.85 | -14.18 | 187.6 | 187.7 | 163.5 | 933 |
| 1733434020 | 196.35 | -1.1 | -0.56 | 198.25 | 198.6 | 196.35 | 86 |
| 1733347620 | 197.45 | 4.45 | 2.31 | 195.85 | 198.15 | 195.85 | 77 |
| 1733261220 | 193 | 0.35 | 0.18 | 190.1 | 193.4 | 190.1 | 28 |
| 1733174820 | 192.65 | 0.25 | 0.13 | 195.05 | 195.05 | 192.65 | 69 |
| 1732915620 | 192.4 | -0.55 | -0.29 | 192.4 | 192.4 | 192.4 | 28 |
| 1732829220 | 192.95 | 4.35 | 2.31 | 192.95 | 192.95 | 192.95 | 10 |
| 1732742820 | 188.6 | -7.25 | -3.70 | 194.95 | 195.2 | 188.6 | 130 |
| 1732656420 | 195.85 | 2.95 | 1.53 | 194.75 | 195.85 | 192.65 | 62 |
| 1732570020 | 192.9 | -2.5 | -1.28 | 195.7 | 195.9 | 192.9 | 168 |
| 1732310820 | 195.4 | 3.15 | 1.64 | 193.8 | 195.4 | 193.8 | 22 |
| 1732224420 | 192.25 | 6.75 | 3.64 | 187.05 | 192.25 | 185.75 | 86 |
| 1732138020 | 185.5 | 1.7 | 0.92 | 187.1 | 187.1 | 185.5 | 31 |
| 1732051620 | 183.8 | 1.75 | 0.96 | 184.25 | 184.4 | 182.2 | 194 |
| 1731965220 | 182.05 | -2.05 | -1.11 | 184.75 | 184.75 | 181.85 | 77 |
| 1731705960 | 184.1 | -3.45 | -1.84 | 183.95 | 184.1 | 182.2 | 10 |
| 1731619560 | 187.55 | 0.05 | 0.03 | 187.55 | 187.55 | 187.55 | 31 |
| 1731533160 | 187.5 | 3 | 1.63 | 184.8 | 188.45 | 184.65 | 140 |
| 1731446820 | 184.5 | 0.6 | 0.33 | 183.15 | 184.9 | 183.15 | 18 |
| 1731360420 | 183.9 | 0.7 | 0.38 | 183.85 | 184.85 | 182.05 | 52 |
| 1731101220 | 183.2 | 3.35 | 1.86 | 183.4 | 183.4 | 183.2 | 550 |
| 1731014760 | 179.85 | 0.85 | 0.47 | 179.6 | 181.15 | 178 | 67 |
| 1730928360 | 179 | 9.8 | 5.79 | 177.3 | 179 | 177.3 | 59 |
| 1730841960 | 169.19999 | -2.4 | -1.40 | 170.05 | 171.4 | 169.19999 | 244 |
| 1730755560 | 171.6 | -2.1 | -1.21 | 169.94999 | 171.6 | 169.94999 | 120 |
| 1730496360 | 173.7 | 2.35 | 1.37 | 173.7 | 173.7 | 173.7 | 2 |
| 1730409960 | 171.35 | -4.85 | -2.75 | 171.35 | 171.35 | 171.35 | 9 |
| 1730323560 | 176.2 | 0.45 | 0.26 | 176.2 | 176.2 | 176.2 | 6 |
| 1730237160 | 175.75 | 2.6 | 1.50 | 175.75 | 175.75 | 175.75 | 7 |
| 1730150760 | 173.15 | 0.15 | 0.09 | 173.15 | 173.15 | 173.15 | 2 |
| 1729888020 | 173 | 0.7 | 0.41 | 174.85 | 174.85 | 173 | 92 |
| 1729801560 | 172.3 | 0 | 0.00 | 172.3 | 172.3 | 172.3 | 0 |
| 1729715160 | 172.3 | -0.65 | -0.38 | 174.25 | 174.25 | 172.3 | 51 |
| 1729628760 | 172.95 | 0 | 0.00 | 172.95 | 172.95 | 172.95 | 0 |
| 1729542360 | 172.95 | -3.4 | -1.93 | 173.1 | 173.1 | 172.95 | 72 |
| 1729283160 | 176.35 | 1.05 | 0.60 | 175.7 | 176.35 | 175.7 | 49 |
| 1729196760 | 175.3 | -0.2 | -0.11 | 175.25 | 176.9 | 175.25 | 47 |
| 1729110360 | 175.5 | 2.5 | 1.45 | 175.5 | 175.5 | 175.5 | 15 |
| 1729023960 | 173 | 1.1 | 0.64 | 173.65 | 173.75 | 168 | 126 |
| 1728937620 | 171.9 | 1.2 | 0.70 | 172.6 | 172.6 | 171.9 | 34 |
| 1728678360 | 170.69999 | 3.7 | 2.22 | 170.9 | 170.9 | 170 | 33 |
| 1728591960 | 167 | -1.8 | -1.07 | 167.19999 | 167.19999 | 167 | 49 |
| 1728505560 | 168.8 | 0.1 | 0.06 | 167.69999 | 168.8 | 167.69999 | 32 |
| 1728419160 | 168.69999 | 1.7 | 1.02 | 164.44999 | 168.69999 | 164.44999 | 41 |
| 1728332760 | 167 | -0.45 | -0.27 | 168.75 | 168.75 | 165.6 | 66 |
| 1728073560 | 167.44999 | 2.05 | 1.24 | 166.94999 | 167.44999 | 166.94999 | 59 |
| 1727987220 | 165.4 | 0 | 0.00 | 165.4 | 165.4 | 165.4 | 0 |
| 1727900820 | 165.4 | 2.4 | 1.47 | 162.05 | 165.4 | 162.05 | 24 |
| 1727814420 | 163 | -0.2 | -0.12 | 165.5 | 167.4 | 163 | 212 |
| 1727728020 | 163.19999 | 6 | 3.82 | 159.8 | 163.19999 | 159.8 | 58 |
| 1727468760 | 157.19999 | 0 | 0.00 | 157.19999 | 157.19999 | 157.19999 | 0 |
| 1727382360 | 157.19999 | -0.75 | -0.47 | 161.94999 | 161.94999 | 157.19999 | 109 |
| 1727295960 | 157.94999 | -0.6 | -0.38 | 157.94999 | 157.94999 | 157.94999 | 25 |
| 1727209620 | 158.55 | 0 | 0.00 | 158.55 | 158.55 | 158.55 | 0 |
| 1727123220 | 158.55 | 0 | 0.00 | 158.55 | 158.55 | 158.55 | 0 |
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
