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 | -6.28 | -3.43732895457 | 182.7 | 195.4 | 175.08 | 124518 | 184.05596125 | DE |
| 4 | -3.54 | -1.96710380084 | 179.96 | 195.4 | 175.08 | 75769 | 182.966217 | DE |
| 12 | 8.26 | 4.9119885823 | 168.16 | 195.4 | 160.28 | 56043 | 179.24796494 | DE |
| 26 | 3.62 | 2.09490740741 | 172.8 | 195.4 | 150.66 | 46990 | 174.71818089 | DE |
| 52 | 28.84 | 19.5419433528 | 147.58 | 195.4 | 147.32 | 56799 | 172.01590324 | DE |
| 156 | 21.54 | 13.9075413223 | 154.88 | 195.4 | 93.67 | 945348 | 130.25153832 | DE |
| 260 | 62.12 | 54.3482064742 | 114.3 | 195.4 | 58.77 | 1403270 | 118.42092495 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 177.46 | -0.88 | -0.49 | 178.86 | 179.42 | 175.94 | 54102 |
| 1732051620 | 178.34 | -5.18 | -2.82 | 181.92 | 182.4 | 175.12 | 148891 |
| 1731965220 | 183.52 | -3.96 | -2.11 | 187.76 | 188.66 | 183.34 | 73322 |
| 1731705960 | 187.48 | -0.22 | -0.12 | 188.02 | 189.16 | 185.96 | 66492 |
| 1731619560 | 187.7 | 8.14 | 4.53 | 182.7 | 195.4 | 182.54 | 279782 |
| 1731533160 | 179.56 | -0.92 | -0.51 | 178.3 | 180.26 | 176.78 | 60662 |
| 1731446820 | 180.48 | -5.36 | -2.88 | 184.02 | 184.84 | 177.44 | 90122 |
| 1731360420 | 185.84 | 2.34 | 1.28 | 183.22 | 187.76 | 183.02 | 44986 |
| 1731101220 | 183.5 | -4.62 | -2.46 | 187.92 | 188.6 | 182.74 | 58000 |
| 1731014760 | 188.12 | 3.34 | 1.81 | 184.72 | 188.92 | 183.14 | 65052 |
| 1730928360 | 184.78 | 1.12 | 0.61 | 184 | 190.92 | 183.7 | 149356 |
| 1730841960 | 183.66 | 2.52 | 1.39 | 181.18 | 184.4 | 180.56 | 52933 |
| 1730755560 | 181.14 | 0.14 | 0.08 | 181.24 | 182.5 | 180.54 | 42132 |
| 1730496360 | 181 | 2.2 | 1.23 | 178.54 | 181.66 | 178.26 | 41647 |
| 1730409960 | 178.8 | -0.56 | -0.31 | 178.8 | 179.84 | 176 | 57108 |
| 1730323560 | 179.36 | -1.22 | -0.68 | 180.62 | 181 | 179 | 47361 |
| 1730237160 | 180.58 | -1.1 | -0.61 | 181.86 | 182.94 | 180.3 | 33766 |
| 1730150760 | 181.68 | 1.64 | 0.91 | 180.6 | 182.04 | 179.24 | 46172 |
| 1729888020 | 180.04 | 0.72 | 0.40 | 179.12 | 181.42 | 178.58 | 47222 |
| 1729801560 | 179.32 | -0.48 | -0.27 | 179.96 | 182.08 | 178.88 | 56280 |
| 1729715160 | 179.8 | -3.86 | -2.10 | 183.74 | 183.92 | 179.24 | 39872 |
| 1729628760 | 183.66 | -1.84 | -0.99 | 185.48 | 185.58 | 182.8 | 45922 |
| 1729542360 | 185.5 | 0.44 | 0.24 | 184 | 186.36 | 183.8 | 48982 |
| 1729283160 | 185.06 | 1.52 | 0.83 | 183.78 | 185.96 | 183.3 | 37936 |
| 1729196760 | 183.54 | 2.02 | 1.11 | 181.34 | 184.9 | 179.5 | 31958 |
| 1729110360 | 181.52 | -1.3 | -0.71 | 182.56 | 183.04 | 180.9 | 31511 |
| 1729023960 | 182.82 | -2.66 | -1.43 | 185.38 | 185.98 | 182 | 38973 |
| 1728937620 | 185.48 | 0.16 | 0.09 | 185.32 | 185.88 | 183.86 | 37884 |
| 1728678360 | 185.32 | 1.9 | 1.04 | 183.36 | 185.84 | 183.28 | 46546 |
| 1728591960 | 183.42 | -1.1 | -0.60 | 184.12 | 184.62 | 181.9 | 33715 |
| 1728505560 | 184.52 | 4.22 | 2.34 | 180.22 | 185.12 | 179.9 | 52571 |
| 1728419160 | 180.3 | -2.4 | -1.31 | 182.4 | 182.4 | 178.84 | 55367 |
| 1728332760 | 182.7 | -0.44 | -0.24 | 182.5 | 184.18 | 181.68 | 58614 |
| 1728073560 | 183.14 | 3.86 | 2.15 | 179.4 | 183.46 | 178.5 | 47277 |
| 1727987220 | 179.28 | -0.8 | -0.44 | 179.74 | 180.38 | 178.2 | 16973 |
| 1727900820 | 180.08 | 0.98 | 0.55 | 179.16 | 181.26 | 178.14 | 44515 |
| 1727814420 | 179.1 | -2.34 | -1.29 | 181.7 | 183.38 | 177.98 | 68444 |
| 1727728020 | 181.44 | -0.26 | -0.14 | 181.3 | 183.52 | 180.54 | 58539 |
| 1727468760 | 181.7 | 0 | 0.00 | 181.02 | 184.58 | 180.42 | 131480 |
| 1727382360 | 181.7 | 9.22 | 5.35 | 173.5 | 181.78 | 173.48 | 179470 |
| 1727295960 | 172.48 | 2.5 | 1.47 | 169.88 | 173.6 | 169.12 | 71091 |
| 1727209560 | 169.97999 | 2.48 | 1.48 | 168.4 | 173.22 | 163.34 | 72816 |
| 1727123160 | 167.5 | 0.86 | 0.52 | 167.28 | 167.91999 | 165.38 | 27880 |
| 1726864020 | 166.63999 | -3.16 | -1.86 | 169.5 | 169.82 | 165.76 | 38806 |
| 1726777560 | 169.8 | 3.66 | 2.20 | 167.04 | 170.44 | 166.62 | 55660 |
| 1726691220 | 166.13999 | -0.02 | -0.01 | 166.32 | 167.19999 | 165.3 | 29897 |
| 1726604760 | 166.16 | 2.62 | 1.60 | 163.46 | 167.54 | 163.34 | 31252 |
| 1726518420 | 163.54 | -0.3 | -0.18 | 163.97998 | 164.44 | 162.8 | 35448 |
| 1726259160 | 163.84 | -0.4 | -0.24 | 164.19999 | 165.02 | 163.1 | 26934 |
| 1726172760 | 164.24 | 1.1 | 0.67 | 163.72 | 165.69999 | 162.16 | 41244 |
| 1726086360 | 163.13999 | 0.48 | 0.30 | 163.02 | 164.72 | 160.28 | 34850 |
| 1725999960 | 162.66 | -0.14 | -0.09 | 162.52 | 163.38 | 161.02 | 22644 |
| 1725913620 | 162.8 | 2.08 | 1.29 | 161.94 | 163.94 | 161.54 | 24507 |
| 1725654360 | 160.72 | -4.54 | -2.75 | 165.13999 | 166.34 | 160.3 | 35570 |
| 1725567960 | 165.26 | -1.26 | -0.76 | 166.4 | 167.54 | 164.47998 | 28990 |
| 1725481560 | 166.52 | -1.04 | -0.62 | 166.46 | 167.5 | 164.63999 | 38828 |
| 1725395160 | 167.56 | -2.84 | -1.67 | 170.4 | 171.46 | 167.24 | 41191 |
| 1725308760 | 170.4 | -0.14 | -0.08 | 169.52 | 170.76 | 167.38 | 24908 |
| 1725049560 | 170.54 | 1.18 | 0.70 | 169.62 | 170.96 | 169.52 | 27601 |
| 1724963160 | 169.36 | 1.02 | 0.61 | 168.16 | 170.4 | 168 | 30531 |
| 1724876760 | 168.34 | 1.26 | 0.75 | 167.26 | 169.56 | 167.22 | 27299 |
| 1724790420 | 167.08 | -0.64 | -0.38 | 167.88 | 168.18 | 167 | 22963 |
| 1724704020 | 167.72 | 0.64 | 0.38 | 166.9 | 167.84 | 165.88 | 26202 |
| 1724444820 | 167.08 | 2.56 | 1.56 | 164.96 | 167.66 | 164.8 | 30975 |
| 1724358420 | 164.52 | -0.34 | -0.21 | 164.96 | 166.16 | 164.36 | 24136 |
| 1724271960 | 164.86 | 1.34 | 0.82 | 163.52 | 165.36 | 163.52 | 26493 |
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
