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 | -4.72 | -2.91934685799 | 161.68 | 162.52 | 154.02 | 4174 | 158.05185581 | DE |
| 4 | 6.1 | 4.04348402492 | 150.86 | 165.5 | 150.86 | 5755 | 160.22975063 | DE |
| 12 | 39.26 | 33.3559898046 | 117.7 | 165.5 | 117.7 | 7343 | 142.8189042 | DE |
| 26 | 49.48 | 46.0364719017 | 107.48 | 165.5 | 105.3 | 7447 | 130.40934141 | DE |
| 52 | 59.27 | 60.6715119255 | 97.69 | 165.5 | 90.93 | 7596 | 117.75947619 | DE |
| 156 | 73.32 | 87.6614060258 | 83.64 | 165.5 | 61 | 3811 | 108.19669473 | DE |
| 260 | 107.71 | 218.700507614 | 49.25 | 165.5 | 35.69 | 3286 | 92.282668 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 157.18 | 3.12 | 2.03 | 154.3 | 158.6 | 154.3 | 1849 |
| 1730409960 | 154.06 | -7.54 | -4.67 | 159.97998 | 160.69999 | 154.02 | 7920 |
| 1730323560 | 161.6 | 0.84 | 0.52 | 160.97998 | 162.19999 | 159.97998 | 3186 |
| 1730237160 | 160.76 | 1.48 | 0.93 | 159.22 | 161.13999 | 159.08 | 3590 |
| 1730150760 | 159.28 | -1.42 | -0.88 | 160.6 | 162.18 | 159.02 | 4055 |
| 1729888020 | 160.69999 | -0.5 | -0.31 | 161.68 | 162.52 | 160.26 | 2118 |
| 1729801560 | 161.19999 | 0.5 | 0.31 | 160.52 | 162.97998 | 160.4 | 3861 |
| 1729715160 | 160.69999 | -1.84 | -1.13 | 162.41999 | 163.19999 | 160.69999 | 4071 |
| 1729628760 | 162.54 | 2.04 | 1.27 | 162.18 | 162.91999 | 160.63999 | 8567 |
| 1729542360 | 160.5 | -0.24 | -0.15 | 160.91999 | 162.4 | 160.24 | 4932 |
| 1729283160 | 160.74 | -1.16 | -0.72 | 161.4 | 164.08 | 160.74 | 3528 |
| 1729196760 | 161.9 | 0.76 | 0.47 | 160.26 | 164.08 | 160.26 | 4078 |
| 1729110360 | 161.13999 | 1.44 | 0.90 | 159.32 | 161.26 | 157.72 | 6613 |
| 1729023960 | 159.69999 | -2.26 | -1.40 | 162.86 | 162.86 | 159.69999 | 6760 |
| 1728937620 | 161.96 | 1.06 | 0.66 | 161.22 | 162.3 | 160.41999 | 9050 |
| 1728678360 | 160.9 | 0.3 | 0.19 | 161.24 | 161.63999 | 159.54 | 5653 |
| 1728591960 | 160.6 | -2.72 | -1.67 | 164.5 | 165.5 | 159.76 | 12744 |
| 1728505560 | 163.32 | 4.46 | 2.81 | 159.12 | 163.32 | 158.22 | 10451 |
| 1728419160 | 158.86 | 3.68 | 2.37 | 155.18 | 158.86 | 153.91999 | 5331 |
| 1728332760 | 155.18 | -0.48 | -0.31 | 156.22 | 156.94 | 154.58 | 4667 |
| 1728073560 | 155.66 | 4.24 | 2.80 | 150.86 | 155.74 | 150.86 | 3934 |
| 1727987220 | 151.41999 | -1.16 | -0.76 | 152.26 | 152.97998 | 151 | 1207 |
| 1727900820 | 152.58 | 0.64 | 0.42 | 150.44 | 153.28 | 150.08 | 2403 |
| 1727814420 | 151.94 | -1.06 | -0.69 | 153.12 | 153.88 | 149.88 | 3953 |
| 1727728020 | 153 | 1.92 | 1.27 | 151.32 | 153 | 149.47998 | 6297 |
| 1727468760 | 151.08 | 1.08 | 0.72 | 151.18 | 151.41999 | 149 | 4987 |
| 1727382360 | 150 | 0.6 | 0.40 | 150.52 | 151.66 | 149.5 | 4325 |
| 1727295960 | 149.4 | 1.5 | 1.01 | 147.16 | 150.9 | 147.16 | 5456 |
| 1727209560 | 147.9 | -1.26 | -0.84 | 149.32 | 150.19999 | 147.12 | 4930 |
| 1727123160 | 149.16 | -0.8 | -0.53 | 151.46 | 152.24 | 147.63999 | 6515 |
| 1726864020 | 149.96 | 0.56 | 0.37 | 150.54 | 151.5 | 149.28 | 2966 |
| 1726777560 | 149.4 | 0.94 | 0.63 | 149.76 | 150.69999 | 148.1 | 4488 |
| 1726691220 | 148.46 | -2.1 | -1.39 | 150.08 | 151.06 | 147.41999 | 7579 |
| 1726604760 | 150.56 | -2.74 | -1.79 | 153.78 | 154.56 | 150.08 | 14532 |
| 1726518420 | 153.3 | 7.2 | 4.93 | 145.97998 | 156.22 | 144.9 | 15571 |
| 1726259160 | 146.1 | 0.1 | 0.07 | 155.19999 | 157.3 | 145.56 | 30853 |
| 1726172760 | 146 | 3.4 | 2.38 | 142.9 | 146.91999 | 142.28 | 10890 |
| 1726086360 | 142.6 | 0.88 | 0.62 | 140.8 | 143.96 | 139.91999 | 10027 |
| 1725999960 | 141.72 | 14.92 | 11.77 | 137.52 | 145.32 | 136.5 | 27649 |
| 1725913620 | 126.8 | -1.04 | -0.81 | 128.58 | 129.56 | 126.72 | 5163 |
| 1725654360 | 127.84 | -0.46 | -0.36 | 128.78 | 129.74 | 125.66 | 2880 |
| 1725567960 | 128.3 | 1.58 | 1.25 | 127.56 | 129.1 | 126.12 | 6338 |
| 1725481560 | 126.72 | 0.6 | 0.48 | 125.72 | 127.36 | 124.82 | 6484 |
| 1725395160 | 126.12 | -1.34 | -1.05 | 127.26 | 128.62 | 126.12 | 10519 |
| 1725308760 | 127.46 | -0.54 | -0.42 | 128.12 | 128.3 | 125 | 26676 |
| 1725049560 | 128 | 2.56 | 2.04 | 125.62 | 128 | 125.62 | 5288 |
| 1724963160 | 125.44 | 2.16 | 1.75 | 123 | 127.16 | 123 | 33280 |
| 1724876760 | 123.28 | -0.82 | -0.66 | 123.96 | 124.98 | 123.28 | 1572 |
| 1724790420 | 124.1 | -0.32 | -0.26 | 123.78 | 124.64 | 123.02 | 6321 |
| 1724704020 | 124.42 | 0.22 | 0.18 | 125.02 | 125.02 | 123.56 | 24775 |
| 1724444820 | 124.2 | 0.1 | 0.08 | 124.24 | 125.52 | 122.72 | 2575 |
| 1724358420 | 124.1 | -1.46 | -1.16 | 125.56 | 126.94 | 124.1 | 3659 |
| 1724271960 | 125.56 | 0.06 | 0.05 | 125.72 | 125.82 | 124.8 | 838 |
| 1724185560 | 125.5 | 1.34 | 1.08 | 124.14 | 125.5 | 124.04 | 2361 |
| 1724099220 | 124.16 | -0.84 | -0.67 | 124.88 | 124.88 | 123.66 | 3496 |
| 1723840020 | 125 | 0.3 | 0.24 | 125.36 | 125.4 | 124.08 | 1795 |
| 1723753620 | 124.7 | 1.5 | 1.22 | 124 | 125.18 | 123.22 | 3332 |
| 1723667160 | 123.2 | 1.2 | 0.98 | 121.82 | 123.46 | 121.56 | 2910 |
| 1723580760 | 122 | 1.32 | 1.09 | 121.88 | 122.4 | 121.02 | 3071 |
| 1723494360 | 120.68 | -0.32 | -0.26 | 121.38 | 121.5 | 120.1 | 3919 |
| 1723235220 | 121 | 2.64 | 2.23 | 117.7 | 121.18 | 117.7 | 3609 |
| 1723148820 | 118.36 | 2.48 | 2.14 | 114.58 | 118.64 | 113.78 | 5442 |
| 1723062360 | 115.88 | -1.62 | -1.38 | 118.1 | 119.3 | 115.52 | 6586 |
| 1722975960 | 117.5 | 0.72 | 0.62 | 119.68 | 119.7 | 117.34 | 6156 |
| 1722889620 | 116.78 | -5.46 | -4.47 | 120.16 | 120.16 | 113.02 | 15647 |
| 1722630360 | 122.24 | -4.16 | -3.29 | 126.88 | 126.88 | 120.82 | 7112 |
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
