We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.24 | -1.20950323974 | 185.2 | 193 | 182.76 | 882 | 186.69806393 | DE |
| 4 | 0.56 | 0.30701754386 | 182.4 | 193 | 179.1 | 643 | 184.66352017 | DE |
| 12 | 17.48001 | 10.563216737 | 165.47999 | 193 | 162.58 | 885 | 180.03486313 | DE |
| 26 | 22.74 | 14.1929846461 | 160.22 | 193 | 144.68 | 1120 | 164.42516608 | DE |
| 52 | 16.78 | 10.0974846552 | 166.18 | 193 | 129.02 | 1095 | 156.09875984 | DE |
| 156 | 23.9 | 15.0257764366 | 159.06 | 193 | 129.02 | 654 | 158.39075227 | DE |
| 260 | 62.3 | 51.6326868888 | 120.66 | 193 | 85 | 501 | 155.08033101 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 185.02 | -2.38 | -1.27 | 189.48 | 193 | 184.48 | 1070 |
| 1721334360 | 187.4 | 0.02 | 0.01 | 190.02 | 190.36 | 185.18 | 1182 |
| 1721248020 | 187.38 | -1.62 | -0.86 | 189.52 | 192.12 | 185.02 | 1060 |
| 1721161560 | 189 | 3.54 | 1.91 | 185.56 | 189.28 | 185 | 453 |
| 1721075160 | 185.46 | 0.3 | 0.16 | 185.2 | 186.76 | 184.6 | 646 |
| 1720815960 | 185.16 | 0.66 | 0.36 | 183.4 | 187.98 | 183 | 550 |
| 1720729560 | 184.5 | -3.5 | -1.86 | 187.98 | 188 | 184.5 | 1012 |
| 1720643220 | 188 | 2.98 | 1.61 | 185.02 | 188 | 185.02 | 507 |
| 1720556760 | 185.02 | -0.46 | -0.25 | 185.88 | 187.98 | 184.58 | 471 |
| 1720470360 | 185.48 | 3 | 1.64 | 182.98 | 185.74 | 182.6 | 937 |
| 1720211220 | 182.48 | -0.46 | -0.25 | 183.8 | 184.5 | 182.48 | 476 |
| 1720124820 | 182.94 | -1.8 | -0.97 | 183.88 | 184.64 | 182.94 | 400 |
| 1720038420 | 184.74 | -0.26 | -0.14 | 185.06 | 186.1 | 182.04 | 803 |
| 1719952020 | 185 | 4.34 | 2.40 | 181.66 | 185 | 180.2 | 422 |
| 1719865620 | 180.66 | -1 | -0.55 | 181.7 | 182.62 | 179.16 | 397 |
| 1719606420 | 181.66 | 0.58 | 0.32 | 181.24 | 183.42 | 181.1 | 736 |
| 1719520020 | 181.08 | 0.02 | 0.01 | 180.74 | 181.08 | 179.1 | 461 |
| 1719433620 | 181.06 | 0.04 | 0.02 | 182.26 | 182.6 | 181.06 | 599 |
| 1719347160 | 181.02 | 0.2 | 0.11 | 181.18 | 181.8 | 180.32 | 234 |
| 1719260820 | 180.82 | -2.88 | -1.57 | 182.4 | 183.28 | 180.82 | 447 |
| 1719001620 | 183.7 | 3.94 | 2.19 | 180.08 | 184.44 | 180.04 | 279 |
| 1718915160 | 179.76 | -1.24 | -0.69 | 182.44 | 184.8 | 179.58 | 1046 |
| 1718828820 | 181 | -1.78 | -0.97 | 182.6 | 182.68 | 181 | 631 |
| 1718742360 | 182.78 | 2.02 | 1.12 | 182.12 | 182.78 | 181.22 | 278 |
| 1718656020 | 180.76 | -0.46 | -0.25 | 181.66 | 182.24 | 179.34 | 990 |
| 1718396820 | 181.22 | -1.78 | -0.97 | 182.66 | 183.16 | 181.12 | 791 |
| 1718310420 | 183 | -0.98 | -0.53 | 183.96 | 184.58 | 180.1 | 1171 |
| 1718224020 | 183.98 | 0.3 | 0.16 | 184.36 | 186.04 | 183.26 | 1298 |
| 1718137620 | 183.68 | 1.34 | 0.73 | 183.02 | 184.42 | 181.72 | 551 |
| 1718051220 | 182.34 | 1.18 | 0.65 | 181.18 | 183.02 | 181.16 | 391 |
| 1717792020 | 181.16 | 1.46 | 0.81 | 180.68 | 181.94 | 179.7 | 653 |
| 1717705620 | 179.7 | -0.24 | -0.13 | 179.78 | 181 | 178.88 | 290 |
| 1717619220 | 179.94 | 2.46 | 1.39 | 177.98 | 180.42 | 176.36 | 422 |
| 1717532820 | 177.48 | 0.5 | 0.28 | 177.16 | 178.52 | 174 | 1423 |
| 1717446420 | 176.98 | -1.14 | -0.64 | 178.98 | 182.4 | 176.46 | 766 |
| 1717187220 | 178.12 | -1.94 | -1.08 | 181.38 | 181.38 | 175.52 | 569 |
| 1717100820 | 180.06 | -0.18 | -0.10 | 179.6 | 180.06 | 177 | 1662 |
| 1717014420 | 180.24 | -2.88 | -1.57 | 182.96 | 184 | 180.24 | 899 |
| 1716928020 | 183.12 | -0.68 | -0.37 | 184.02 | 190 | 182 | 1260 |
| 1716841560 | 183.8 | 0.98 | 0.54 | 183.08 | 185.5 | 182 | 1055 |
| 1716582420 | 182.82 | -0.84 | -0.46 | 183.1 | 184.14 | 182.02 | 599 |
| 1716496020 | 183.66 | -2.74 | -1.47 | 186 | 188.18 | 183.24 | 1858 |
| 1716409620 | 186.4 | 3.24 | 1.77 | 182.92 | 187.54 | 181.32 | 2529 |
| 1716323160 | 183.16 | 0 | 0.00 | 182.98 | 183.66 | 180.9 | 1294 |
| 1716236760 | 183.16 | 3.66 | 2.04 | 178.98 | 183.16 | 178.94 | 612 |
| 1715977620 | 179.5 | 0.14 | 0.08 | 178.7 | 180.62 | 178.7 | 668 |
| 1715891220 | 179.36 | 0.12 | 0.07 | 179.78 | 180 | 177.36 | 3260 |
| 1715804820 | 179.24 | 2.16 | 1.22 | 176.14 | 179.62 | 174 | 1865 |
| 1715718420 | 177.08 | 2.68 | 1.54 | 174 | 177.08 | 172.7 | 981 |
| 1715631960 | 174.4 | 0.98 | 0.57 | 173.48 | 174.4 | 171.6 | 1926 |
| 1715372820 | 173.42 | 1.7 | 0.99 | 171.6 | 173.42 | 171.38 | 812 |
| 1715286420 | 171.72 | 0.72 | 0.42 | 170.47999 | 172.06 | 169.5 | 221 |
| 1715200020 | 171 | 0.52 | 0.31 | 170.52 | 171.22 | 168.36 | 798 |
| 1715113620 | 170.47999 | 1.58 | 0.94 | 166.66 | 170.47999 | 166 | 477 |
| 1715027220 | 168.9 | 2.88 | 1.73 | 166.63999 | 168.9 | 164.46 | 1069 |
| 1714768020 | 166.02 | 2.26 | 1.38 | 164.41999 | 166.02 | 162.58 | 731 |
| 1714681560 | 163.76 | -1.56 | -0.94 | 164.5 | 168.02 | 162.74 | 1329 |
| 1714508820 | 165.32 | -1.78 | -1.07 | 167.96 | 167.97999 | 165.32 | 828 |
| 1714422420 | 167.1 | 1.04 | 0.63 | 165.47998 | 167.46 | 165.18 | 1094 |
| 1714163220 | 166.06 | 1.32 | 0.80 | 163.24 | 166.6 | 161.19999 | 623 |
| 1714076820 | 164.74 | 1 | 0.61 | 162.63999 | 164.82 | 160.02 | 1427 |
| 1713990420 | 163.74 | 8.66 | 5.58 | 166.22 | 167.5 | 162.82 | 5805 |
| 1713903960 | 155.08 | 1.26 | 0.82 | 153.82 | 155.72 | 152.32 | 634 |
| 1713817560 | 153.82 | 3.42 | 2.27 | 150.18 | 153.82 | 149.52 | 574 |
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
