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 | 2.7 | 1.56931124673 | 172.05 | 180.25 | 172.05 | 142 | 177.73140845 | DE |
| 4 | 6.45 | 3.83244206774 | 168.3 | 180.95 | 166.1 | 272 | 174.02423656 | DE |
| 12 | 2.8 | 1.62838034312 | 171.95 | 180.95 | 161.3 | 207 | 171.19208897 | DE |
| 26 | 26.55001 | 17.9149877136 | 148.19999 | 180.95 | 145.69999 | 169 | 164.70097728 | DE |
| 52 | 36.05001 | 25.9913573173 | 138.69999 | 180.95 | 129.55 | 206 | 149.29300582 | DE |
| 156 | 69.7 | 66.3493574488 | 105.05 | 180.95 | 97.94 | 258 | 134.80396917 | DE |
| 260 | 104.02 | 147.066308497 | 70.73 | 180.95 | 69.7 | 255 | 129.701568 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 175.75 | -0.4 | -0.23 | 173.75 | 175.75 | 173.75 | 112 |
| 1740432420 | 176.15 | -4.1 | -2.27 | 176.5 | 177.9 | 172.4 | 246 |
| 1740173220 | 180.25 | 3.05 | 1.72 | 177.95 | 180.25 | 177.95 | 192 |
| 1740086820 | 177.2 | -0.7 | -0.39 | 172.85 | 177.2 | 172.85 | 101 |
| 1740000420 | 177.9 | 0.85 | 0.48 | 177.85 | 177.9 | 176.85 | 89 |
| 1739914020 | 177.05 | -0.85 | -0.48 | 172.05 | 178.95 | 172.05 | 82 |
| 1739827620 | 177.9 | 0.45 | 0.25 | 174.9 | 180.95 | 171 | 15 |
| 1739568420 | 177.45 | 0.05 | 0.03 | 180 | 180 | 177.45 | 30 |
| 1739482020 | 177.4 | 0.8 | 0.45 | 172.65 | 177.55 | 172.65 | 348 |
| 1739395620 | 176.6 | -0.9 | -0.51 | 179.95 | 179.95 | 174.4 | 285 |
| 1739309220 | 177.5 | 3.3 | 1.89 | 173.8 | 177.9 | 173.8 | 138 |
| 1739222820 | 174.2 | 0.2 | 0.11 | 173.4 | 175 | 172.9 | 2255 |
| 1738963620 | 174 | 1.65 | 0.96 | 174.95 | 174.95 | 172.85 | 51 |
| 1738877220 | 172.35 | 0.6 | 0.35 | 171.8 | 173.75 | 171.3 | 408 |
| 1738790820 | 171.75 | 5.4 | 3.25 | 167.5 | 171.75 | 166.69999 | 451 |
| 1738704420 | 166.35 | -2.2 | -1.31 | 166.6 | 167.85 | 166.1 | 150 |
| 1738618020 | 168.55 | -1.2 | -0.71 | 168.4 | 168.55 | 167.75 | 79 |
| 1738358820 | 169.75 | -0.25 | -0.15 | 168.65 | 170 | 168.65 | 208 |
| 1738272420 | 170 | 1.05 | 0.62 | 170 | 170 | 170 | 100 |
| 1738186020 | 168.94999 | -1.4 | -0.82 | 167.5 | 170.6 | 167.5 | 158 |
| 1738099620 | 170.35 | 2.65 | 1.58 | 168.3 | 170.35 | 168.3 | 52 |
| 1738013220 | 167.69999 | -0.1 | -0.06 | 165.19999 | 167.8 | 163.6 | 133 |
| 1737754020 | 167.8 | 0.9 | 0.54 | 165.85 | 167.8 | 165.85 | 98 |
| 1737667620 | 166.9 | -2.85 | -1.68 | 167.05 | 167.05 | 165.9 | 198 |
| 1737581220 | 169.75 | 0.95 | 0.56 | 169.75 | 169.75 | 169.75 | 1 |
| 1737494820 | 168.8 | 0.3 | 0.18 | 168.19999 | 168.8 | 168.19999 | 164 |
| 1737408420 | 168.5 | -1.5 | -0.88 | 168.5 | 168.5 | 168.5 | 9 |
| 1737149220 | 170 | 3.25 | 1.95 | 168.9 | 170 | 168.4 | 210 |
| 1737062820 | 166.75 | 0.45 | 0.27 | 166.19999 | 166.75 | 166.19999 | 27 |
| 1736976420 | 166.3 | -2.2 | -1.31 | 169.35 | 170.05 | 166.3 | 88 |
| 1736890020 | 168.5 | 0.15 | 0.09 | 168.19999 | 169.9 | 168.19999 | 72 |
| 1736803620 | 168.35 | -0.05 | -0.03 | 166.3 | 168.35 | 166.3 | 202 |
| 1736544420 | 168.4 | -0.95 | -0.56 | 168.85 | 169.15 | 168.4 | 192 |
| 1736458020 | 169.35 | 0.6 | 0.36 | 168.55 | 170.15 | 168.55 | 67 |
| 1736371620 | 168.75 | 1.3 | 0.78 | 168.05 | 169.3 | 168.05 | 196 |
| 1736285220 | 167.44999 | -1.7 | -1.01 | 168.25 | 169.85 | 167.44999 | 88 |
| 1736198820 | 169.15 | -1.6 | -0.94 | 169.65 | 169.65 | 168.1 | 367 |
| 1735939620 | 170.75 | 3.5 | 2.09 | 168.1 | 170.75 | 167.05 | 283 |
| 1735853220 | 167.25 | 3.25 | 1.98 | 166.3 | 169.44999 | 166.3 | 188 |
| 1735594020 | 164 | -1.05 | -0.64 | 163.69999 | 165.15 | 163.55 | 81 |
| 1735334820 | 165.05 | 0.2 | 0.12 | 166.05 | 167.3 | 165.05 | 19 |
| 1734989220 | 164.85 | -0.05 | -0.03 | 165.85 | 165.85 | 163.3 | 317 |
| 1734730020 | 164.9 | 1.5 | 0.92 | 161.3 | 167.15 | 161.3 | 321 |
| 1734643620 | 163.4 | -2 | -1.21 | 166.35 | 167.05 | 163.4 | 342 |
| 1734557220 | 165.4 | -6.6 | -3.84 | 170.9 | 171.9 | 165.4 | 207 |
| 1734470820 | 172 | -1 | -0.58 | 171.9 | 173.55 | 171.9 | 409 |
| 1734384420 | 173 | 3.2 | 1.88 | 170.15 | 173 | 169.65 | 194 |
| 1734125220 | 169.8 | 2.8 | 1.68 | 168.69999 | 169.8 | 168.44999 | 83 |
| 1734038820 | 167 | -3.8 | -2.22 | 167.94999 | 168 | 166.94999 | 328 |
| 1733952420 | 170.8 | -0.2 | -0.12 | 169.5 | 170.8 | 169.5 | 28 |
| 1733866020 | 171 | -1.3 | -0.75 | 171.85 | 172 | 171 | 53 |
| 1733779620 | 172.3 | -1.05 | -0.61 | 172.1 | 172.3 | 170.9 | 172 |
| 1733520420 | 173.35 | 1.15 | 0.67 | 172.4 | 173.35 | 172.4 | 131 |
| 1733434020 | 172.2 | -0.15 | -0.09 | 171.69999 | 172.6 | 171.69999 | 212 |
| 1733347620 | 172.35 | 1.35 | 0.79 | 172.6 | 172.6 | 171.85 | 104 |
| 1733261220 | 171 | -2.1 | -1.21 | 171.95 | 172.95 | 171 | 355 |
| 1733174820 | 173.1 | -0.2 | -0.12 | 175.45 | 175.55 | 173.1 | 57 |
| 1732915620 | 173.3 | -2.05 | -1.17 | 175.05 | 175.75 | 173.3 | 175 |
| 1732829220 | 175.35 | 1.4 | 0.80 | 175.35 | 175.35 | 175.35 | 40 |
| 1732742820 | 173.95 | -0.9 | -0.51 | 175.15 | 176.2 | 173.95 | 132 |
| 1732656420 | 174.85 | 2.5 | 1.45 | 170.9 | 174.85 | 168.05 | 290 |
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
