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 | 6.2 | 2.85714285714 | 217 | 244.6 | 204.05 | 112791 | 225.6546703 | DE |
| 4 | 65.18 | 41.2479432983 | 158.02 | 244.6 | 148.86 | 52871 | 205.65895177 | DE |
| 12 | 68.2 | 44 | 155 | 244.6 | 148.86 | 32726 | 185.72738859 | DE |
| 26 | -1354.8 | -85.855513308 | 1578 | 1632.8 | 112.5 | 27637 | 193.40620732 | DE |
| 52 | -801.2 | -78.2116360797 | 1024.4 | 1758 | 112.5 | 15126 | 272.63385948 | DE |
| 156 | -363.4 | -61.9502216161 | 586.6 | 1758 | 112.5 | 5223 | 291.67381169 | DE |
| 260 | -71.85 | -24.3518047789 | 295.05 | 1758 | 112.5 | 3190 | 292.59768496 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 223.05 | 11.35 | 5.36 | 216 | 224.45 | 215.1 | 50520 |
| 1734730020 | 211.7 | 0.65 | 0.31 | 210 | 220.45 | 204.05 | 76691 |
| 1734643620 | 211.05 | -5.1 | -2.36 | 215.2 | 219.95 | 210.05 | 56766 |
| 1734557220 | 216.15 | -13.35 | -5.82 | 228.9 | 230.4 | 211.8 | 87545 |
| 1734470820 | 229.5 | -8.05 | -3.39 | 237 | 244.6 | 222.8 | 167482 |
| 1734384420 | 237.55 | 22.7 | 10.57 | 217 | 239.7 | 213.3 | 175473 |
| 1734125220 | 214.85 | 41.65 | 24.05 | 196.1 | 217.95 | 195 | 179119 |
| 1734038820 | 173.2 | -1.46 | -0.84 | 175 | 175.34 | 167.63999 | 34626 |
| 1733952420 | 174.66 | 11.94 | 7.34 | 164.41999 | 176.2 | 163.04 | 62712 |
| 1733866020 | 162.72 | -7.04 | -4.15 | 169.28 | 170 | 161.54 | 18379 |
| 1733779620 | 169.76 | -0.18 | -0.11 | 171 | 172.52 | 166.41999 | 25421 |
| 1733520420 | 169.94 | 10.04 | 6.28 | 160.76 | 171 | 160.06 | 22328 |
| 1733434020 | 159.9 | -2.22 | -1.37 | 161.4 | 163.3 | 159.74 | 16245 |
| 1733347620 | 162.12 | 2.4 | 1.50 | 161.5 | 166.47998 | 160.13999 | 25585 |
| 1733261220 | 159.72 | 1.08 | 0.68 | 160.56 | 160.56 | 156.02 | 10659 |
| 1733174820 | 158.63999 | 5.06 | 3.29 | 153.02 | 160.32 | 152.78 | 20895 |
| 1732915620 | 153.58 | -0.18 | -0.12 | 153.22 | 154.13999 | 150.72 | 17047 |
| 1732829220 | 153.76 | 2.76 | 1.83 | 151.84 | 155.13999 | 151.26 | 12414 |
| 1732742820 | 151 | -5.44 | -3.48 | 156.97998 | 156.97998 | 148.86 | 25428 |
| 1732656420 | 156.44 | -0.56 | -0.36 | 157.82 | 158.96 | 155.4 | 7779 |
| 1732570020 | 157 | -0.66 | -0.42 | 158.02 | 158.97998 | 155.04 | 14829 |
| 1732310820 | 157.66 | 0.96 | 0.61 | 156.78 | 158.4 | 155.97998 | 15714 |
| 1732224420 | 156.69999 | 1.58 | 1.02 | 154.62 | 158.66 | 152.6 | 22749 |
| 1732138020 | 155.12 | -1.2 | -0.77 | 157.47998 | 157.52 | 152.54 | 38555 |
| 1732051620 | 156.32 | 0.16 | 0.10 | 157.02 | 157.52 | 154.19999 | 13375 |
| 1731965220 | 156.16 | -0.6 | -0.38 | 157.52 | 158.88 | 153.66 | 25614 |
| 1731705960 | 156.76 | -4.94 | -3.06 | 161 | 161 | 155.08 | 29621 |
| 1731619560 | 161.69999 | -4.2 | -2.53 | 164.47998 | 166.88 | 161.32 | 16718 |
| 1731533160 | 165.9 | 0.04 | 0.02 | 165.38 | 166.34 | 163.13999 | 16626 |
| 1731446820 | 165.86 | -1.66 | -0.99 | 167.72 | 169.46 | 163.4 | 15118 |
| 1731360420 | 167.52 | -3.04 | -1.78 | 172.5 | 173.38 | 166.02 | 35618 |
| 1731101220 | 170.56 | 0.2 | 0.12 | 170.22 | 172.4 | 168.02 | 23992 |
| 1731014760 | 170.36 | 2.9 | 1.73 | 167.46 | 170.97999 | 166.52 | 42207 |
| 1730928360 | 167.46 | 8.4 | 5.28 | 162 | 168 | 162 | 36052 |
| 1730841960 | 159.06 | 4.06 | 2.62 | 155.16 | 159.84 | 155.02 | 16009 |
| 1730755560 | 155 | -1.18 | -0.76 | 156.34 | 158.38 | 153.36 | 18385 |
| 1730496360 | 156.18 | 0.34 | 0.22 | 157.41999 | 157.78 | 154.44 | 11533 |
| 1730409960 | 155.84 | -6.28 | -3.87 | 160.97998 | 161.02 | 154.24 | 30513 |
| 1730323560 | 162.12 | -1.64 | -1.00 | 164.22 | 166.06 | 161.76 | 14412 |
| 1730237160 | 163.76 | 5.14 | 3.24 | 159.58 | 166.63999 | 158.76 | 24829 |
| 1730150760 | 158.62 | -1.58 | -0.99 | 162.58 | 162.58 | 158.41999 | 19135 |
| 1729888020 | 160.19999 | 1.94 | 1.23 | 159.08 | 163.18 | 158.22 | 12567 |
| 1729801560 | 158.26 | -3.18 | -1.97 | 161.52 | 162.58 | 156.96 | 16391 |
| 1729715160 | 161.44 | -4.54 | -2.74 | 165.16 | 166.97998 | 160.24 | 23726 |
| 1729628760 | 165.97998 | -0.16 | -0.10 | 165.58 | 167.28 | 164.02 | 11562 |
| 1729542360 | 166.13999 | 0.8 | 0.48 | 165.5 | 167.56 | 163.18 | 16223 |
| 1729283160 | 165.34 | -2.5 | -1.49 | 168.28 | 168.94 | 164.47998 | 13479 |
| 1729196760 | 167.84 | 4.86 | 2.98 | 162.62 | 171.22 | 162.62 | 48502 |
| 1729110360 | 162.97998 | 1.18 | 0.73 | 161.74 | 164.13999 | 161.16 | 14945 |
| 1729023960 | 161.8 | -5.64 | -3.37 | 167 | 167.18 | 159.32 | 33469 |
| 1728937620 | 167.44 | 1.32 | 0.79 | 166.19999 | 169.36 | 165.02 | 25705 |
| 1728678360 | 166.12 | -3.84 | -2.26 | 170 | 170.18 | 162.34 | 26331 |
| 1728591960 | 169.96 | 0.16 | 0.09 | 169.86 | 170.62 | 166.97998 | 35973 |
| 1728505560 | 169.8 | 5 | 3.03 | 165.04 | 170.47999 | 161.04 | 30935 |
| 1728419160 | 164.8 | 5.16 | 3.23 | 159.91999 | 165.54 | 158.46 | 26830 |
| 1728332760 | 159.63999 | -1.12 | -0.70 | 160.97998 | 162.47998 | 158.56 | 26792 |
| 1728073560 | 160.76 | 5.8 | 3.74 | 155.62 | 161.13999 | 155.6 | 19378 |
| 1727987220 | 154.96 | 0.16 | 0.10 | 153.4 | 158.4 | 153.1 | 8589 |
| 1727900820 | 154.8 | 3.14 | 2.07 | 150.54 | 156.46 | 149.78 | 14885 |
| 1727814420 | 151.66 | -2.24 | -1.46 | 154.3 | 156.6 | 149.9 | 18690 |
| 1727728020 | 153.9 | -0.9 | -0.58 | 155 | 155.06 | 151.19999 | 14370 |
| 1727468760 | 154.8 | -4.48 | -2.81 | 158.62 | 159.68 | 153.86 | 14741 |
| 1727382360 | 159.28 | 1.88 | 1.19 | 159.44 | 161.76 | 156.72 | 28061 |
| 1727295960 | 157.4 | 0.28 | 0.18 | 155.5 | 158.46 | 154.12 | 10322 |
| 1727209560 | 157.12 | 1.16 | 0.74 | 155.62 | 157.5 | 153.96 | 17742 |
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
