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 | 9.22 | 4.70936765757 | 195.78 | 205.1 | 195.46 | 76743 | 201.18790106 | DE |
| 4 | 25.98 | 14.5123449894 | 179.02 | 205.1 | 177.9 | 129670 | 194.32004294 | DE |
| 12 | 48.68 | 31.1412487206 | 156.32 | 205.1 | 154.13999 | 99269 | 179.60675994 | DE |
| 26 | 35.52001 | 20.9582322963 | 169.47999 | 205.1 | 152.69999 | 99589 | 172.05624324 | DE |
| 52 | 26.92 | 15.1168014376 | 178.08 | 205.1 | 152.69999 | 88107 | 171.18888576 | DE |
| 156 | 88.08 | 75.3335614095 | 116.92 | 205.1 | 116.92 | 94373 | 152.10340118 | DE |
| 260 | 25.36 | 14.1171231352 | 179.64 | 435.2 | 87.7 | 88042 | 152.96378356 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719952020 | 205.05 | 3.1 | 1.54 | 201.25 | 205.1 | 200.65 | 108229 |
| 1719865620 | 201.95 | 5.09 | 2.59 | 197.12 | 202.7 | 195.5 | 64805 |
| 1719606420 | 196.86 | -2.94 | -1.47 | 200.45 | 202.05 | 196.8 | 54791 |
| 1719520020 | 199.8 | 0.14 | 0.07 | 199 | 201 | 198.3 | 56661 |
| 1719433620 | 199.66 | 4.46 | 2.28 | 195.78 | 201.1 | 195.46 | 99227 |
| 1719347160 | 195.2 | 1.06 | 0.55 | 195 | 197.36 | 194.46 | 63078 |
| 1719260820 | 194.14 | -0.3 | -0.15 | 193.7 | 198.1 | 192.44 | 96384 |
| 1719001620 | 194.44 | -1.22 | -0.62 | 195.3 | 198.24 | 194.02 | 73384 |
| 1718915160 | 195.66 | -4.22 | -2.11 | 200.1 | 200.85 | 195.1 | 104446 |
| 1718828820 | 199.88 | 0.36 | 0.18 | 199.7 | 200.55 | 199.02 | 63501 |
| 1718742360 | 199.52 | -2.13 | -1.06 | 202.3 | 203.7 | 198.32 | 114111 |
| 1718656020 | 201.65 | 3.17 | 1.60 | 198.4 | 203.95 | 198.4 | 137096 |
| 1718396820 | 198.48 | -1.08 | -0.54 | 199.72 | 201.35 | 197.4 | 159381 |
| 1718310420 | 199.56 | 2.56 | 1.30 | 198.14 | 200.65 | 196.8 | 167602 |
| 1718224020 | 197 | 4.38 | 2.27 | 191.76 | 203.65 | 190.14 | 395863 |
| 1718137620 | 192.62 | 13.44 | 7.50 | 178.78 | 192.78 | 177.9 | 370645 |
| 1718051220 | 179.18 | -3.02 | -1.66 | 183 | 184.08 | 178.68 | 195582 |
| 1717792020 | 182.2 | 3.82 | 2.14 | 178.54 | 182.2 | 178.48 | 82595 |
| 1717705620 | 178.38 | -1.72 | -0.96 | 179.68 | 180.62 | 178.26 | 80428 |
| 1717619220 | 180.1 | 1.48 | 0.83 | 179.02 | 181.08 | 178.72 | 105581 |
| 1717532820 | 178.62 | 0.84 | 0.47 | 177.7 | 179.44 | 177.48 | 46417 |
| 1717446420 | 177.78 | 0.5 | 0.28 | 177.2 | 179.26 | 177.06 | 85127 |
| 1717187220 | 177.28 | 0.56 | 0.32 | 176.62 | 177.34 | 175.02 | 39025 |
| 1717100820 | 176.72 | 0.64 | 0.36 | 175.44 | 177.36 | 175.4 | 32038 |
| 1717014420 | 176.08 | 1.48 | 0.85 | 174.2 | 177.68 | 174.12 | 53699 |
| 1716928020 | 174.6 | -0.2 | -0.11 | 175.1 | 179.12 | 174.22 | 92167 |
| 1716841560 | 174.8 | -0.22 | -0.13 | 174.9 | 175.08 | 173.88 | 42452 |
| 1716582420 | 175.02 | 2.24 | 1.30 | 173.06 | 175.58 | 172.84 | 41411 |
| 1716496020 | 172.78 | -3.58 | -2.03 | 176.02 | 176.72 | 172.68 | 76475 |
| 1716409620 | 176.36 | -0.84 | -0.47 | 177.2 | 177.9 | 175.68 | 67906 |
| 1716323160 | 177.2 | 0.9 | 0.51 | 175.98 | 177.48 | 175.32 | 126093 |
| 1716236760 | 176.3 | 1.66 | 0.95 | 174.26 | 176.56 | 173.1 | 34150 |
| 1715977620 | 174.64 | 0.02 | 0.01 | 174.6 | 175.68 | 174.24 | 43292 |
| 1715891220 | 174.62 | 0.26 | 0.15 | 174.8 | 176 | 174.22 | 63126 |
| 1715804820 | 174.36 | 1 | 0.58 | 173 | 175.24 | 172.44 | 108599 |
| 1715718420 | 173.36 | 0.92 | 0.53 | 172.66 | 174.02 | 172.1 | 67934 |
| 1715631960 | 172.44 | 2.5 | 1.47 | 170.3 | 173.4 | 170.3 | 106058 |
| 1715372820 | 169.94 | -1.18 | -0.69 | 171 | 171.63999 | 169.02 | 55761 |
| 1715286420 | 171.12 | 1.06 | 0.62 | 169.62 | 171.32 | 169.3 | 16242 |
| 1715200020 | 170.06 | 0.38 | 0.22 | 169.74 | 171.1 | 168.88 | 67965 |
| 1715113620 | 169.68 | 1.02 | 0.60 | 169.66 | 171.4 | 168.34 | 105655 |
| 1715027220 | 168.66 | -1.38 | -0.81 | 168.5 | 170.62 | 167.32 | 233519 |
| 1714768020 | 170.04 | 8.84 | 5.48 | 170.6 | 173.28 | 169.19999 | 421514 |
| 1714681560 | 161.19999 | 1.46 | 0.91 | 158.97998 | 161.56 | 158.94 | 105396 |
| 1714508820 | 159.74 | -2.02 | -1.25 | 162.3 | 163.38 | 159.62 | 54005 |
| 1714422420 | 161.76 | 3.44 | 2.17 | 159.3 | 164.5 | 159.22 | 89818 |
| 1714163220 | 158.32 | 0.04 | 0.03 | 158.6 | 160.41999 | 158.18 | 45960 |
| 1714076820 | 158.28 | 0.28 | 0.18 | 157 | 159.41999 | 156.5 | 54955 |
| 1713990420 | 158 | 2.1 | 1.35 | 156.9 | 158.3 | 155.41999 | 63206 |
| 1713903960 | 155.9 | 0.34 | 0.22 | 156 | 156.47998 | 154.32 | 63801 |
| 1713817560 | 155.56 | 0.72 | 0.46 | 154.9 | 156.96 | 154.86 | 56696 |
| 1713558420 | 154.84 | -2.12 | -1.35 | 155.6 | 157.52 | 154.13999 | 93273 |
| 1713472020 | 156.96 | -0.64 | -0.41 | 157.62 | 158.28 | 156.54 | 51526 |
| 1713385620 | 157.6 | -1.8 | -1.13 | 159.97998 | 160.26 | 157.52 | 43752 |
| 1713299220 | 159.4 | -3.16 | -1.94 | 162.3 | 163.34 | 158.41999 | 99858 |
| 1713212820 | 162.56 | -3.3 | -1.99 | 165.5 | 166 | 162.32 | 133374 |
| 1712953620 | 165.86 | 2.72 | 1.67 | 163.9 | 167.63999 | 162.97998 | 131977 |
| 1712867220 | 163.13999 | 6.78 | 4.34 | 156.19999 | 163.47998 | 156.02 | 103373 |
| 1712780760 | 156.36 | 0.04 | 0.03 | 156.32 | 157.24 | 155.5 | 45858 |
| 1712694360 | 156.32 | 1.2 | 0.77 | 155.5 | 156.36 | 154.32 | 93216 |
| 1712607960 | 155.12 | -1.38 | -0.88 | 156.24 | 156.44 | 155.02 | 67612 |
| 1712348820 | 156.5 | 0.64 | 0.41 | 156.24 | 157.34 | 155.97998 | 38007 |
| 1712262360 | 155.86 | -0.86 | -0.55 | 156.74 | 158.26 | 155.8 | 72157 |
| 1712175960 | 156.72 | -0.18 | -0.11 | 156.9 | 157.74 | 156.18 | 78748 |
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
