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 | 13.7 | 7.59634044913 | 180.35 | 193.4 | 178.75 | 398 | 185.87995473 | DE |
| 4 | 13.4 | 7.41765845558 | 180.65 | 193.4 | 178.75 | 467 | 184.24099775 | DE |
| 12 | 32.85001 | 20.3784193783 | 161.19999 | 193.4 | 161.05 | 445 | 177.3148469 | DE |
| 26 | 54.60001 | 39.1538285517 | 139.44999 | 193.4 | 135.65 | 472 | 164.06202173 | DE |
| 52 | 116.71 | 150.905094388 | 77.34 | 193.4 | 77.34 | 450 | 137.98562458 | DE |
| 156 | 111.61 | 135.383309073 | 82.44 | 193.4 | 65.48 | 457 | 122.42955248 | DE |
| 260 | 111.61 | 135.383309073 | 82.44 | 193.4 | 65.48 | 457 | 122.42955248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 193.4 | 6.45 | 3.45 | 188.05 | 193.4 | 186.3 | 567 |
| 1734730020 | 186.95 | 2.25 | 1.22 | 183.7 | 186.95 | 180.15 | 492 |
| 1734643620 | 184.7 | 0 | 0.00 | 185.4 | 185.4 | 183 | 125 |
| 1734557220 | 184.7 | -1.25 | -0.67 | 185.65 | 187.7 | 184.7 | 380 |
| 1734470820 | 185.95 | 0 | 0.00 | 184 | 186.65 | 178.75 | 457 |
| 1734384420 | 185.95 | 5.35 | 2.96 | 180.35 | 186.6 | 180 | 534 |
| 1734125220 | 180.6 | 0.15 | 0.08 | 180.6 | 182.15 | 180.55 | 220 |
| 1734038820 | 180.45 | 0.25 | 0.14 | 180.35 | 184.6 | 179.3 | 569 |
| 1733952420 | 180.2 | -1 | -0.55 | 180.3 | 180.8 | 179.55 | 437 |
| 1733866020 | 181.2 | -0.8 | -0.44 | 181.3 | 185.2 | 181.15 | 1105 |
| 1733779620 | 182 | -3.3 | -1.78 | 184.75 | 185.2 | 180.6 | 948 |
| 1733520420 | 185.3 | 0.2 | 0.11 | 183.35 | 185.9 | 183.35 | 160 |
| 1733434020 | 185.1 | -2.65 | -1.41 | 187 | 187 | 182.9 | 701 |
| 1733347620 | 187.75 | -3.15 | -1.65 | 190.75 | 190.75 | 186.15 | 312 |
| 1733261220 | 190.9 | 4.25 | 2.28 | 186.45 | 190.9 | 186.45 | 797 |
| 1733174820 | 186.65 | 1.3 | 0.70 | 183.9 | 187 | 183.65 | 369 |
| 1732915620 | 185.35 | 2.65 | 1.45 | 183.6 | 185.35 | 183.6 | 111 |
| 1732829220 | 182.7 | -1.75 | -0.95 | 186 | 186.1 | 181.2 | 150 |
| 1732742820 | 184.45 | 2.25 | 1.23 | 181.9 | 184.95 | 181.9 | 73 |
| 1732656420 | 182.2 | -1.8 | -0.98 | 183.05 | 185.3 | 180.6 | 380 |
| 1732570020 | 184 | 4.25 | 2.36 | 180.65 | 184 | 180.55 | 1011 |
| 1732310820 | 179.75 | 5.45 | 3.13 | 174.3 | 180 | 173.95 | 163 |
| 1732224420 | 174.3 | 3.75 | 2.20 | 170.19999 | 174.7 | 168.69999 | 296 |
| 1732138020 | 170.55 | 6.75 | 4.12 | 166.85 | 170.85 | 165.75 | 1167 |
| 1732051620 | 163.8 | -1.75 | -1.06 | 165.69999 | 166.19999 | 163.75 | 851 |
| 1731965220 | 165.55 | -0.9 | -0.54 | 166.9 | 168.19999 | 164.85 | 577 |
| 1731705960 | 166.44999 | -12.75 | -7.11 | 178.7 | 178.7 | 164.4 | 2406 |
| 1731619560 | 179.2 | -1.55 | -0.86 | 182.8 | 183.1 | 177.55 | 873 |
| 1731533160 | 180.75 | -2.25 | -1.23 | 182.35 | 182.7 | 179.75 | 581 |
| 1731446820 | 183 | -0.95 | -0.52 | 182.35 | 185.6 | 181.8 | 489 |
| 1731360420 | 183.95 | -1.1 | -0.59 | 185.15 | 186.8 | 183.95 | 246 |
| 1731101220 | 185.05 | 3.2 | 1.76 | 183.2 | 186.35 | 182.5 | 418 |
| 1731014760 | 181.85 | -1.1 | -0.60 | 183.5 | 183.6 | 180.4 | 218 |
| 1730928360 | 182.95 | 3.4 | 1.89 | 179.9 | 186.1 | 179.9 | 401 |
| 1730841960 | 179.55 | 0.6 | 0.34 | 180.1 | 185 | 179.05 | 453 |
| 1730755560 | 178.95 | -1.8 | -1.00 | 181.35 | 181.5 | 177.7 | 391 |
| 1730496360 | 180.75 | 2.75 | 1.54 | 177.7 | 180.75 | 177.7 | 219 |
| 1730409960 | 178 | -0.7 | -0.39 | 177.7 | 178.35 | 176.25 | 418 |
| 1730323560 | 178.7 | -1.3 | -0.72 | 179.7 | 180.9 | 177.65 | 518 |
| 1730237160 | 180 | 1.35 | 0.76 | 179.4 | 180.95 | 178.6 | 1508 |
| 1730150760 | 178.65 | 0.1 | 0.06 | 179.1 | 179.2 | 177.75 | 536 |
| 1729888020 | 178.55 | 2.2 | 1.25 | 176 | 180.55 | 176 | 248 |
| 1729801560 | 176.35 | 2.7 | 1.55 | 175.5 | 178.7 | 174.4 | 407 |
| 1729715160 | 173.65 | 2.3 | 1.34 | 170.8 | 174.15 | 170.8 | 218 |
| 1729628760 | 171.35 | -3.05 | -1.75 | 174.15 | 174.7 | 170.8 | 191 |
| 1729542360 | 174.4 | 0.85 | 0.49 | 172.95 | 174.4 | 172.95 | 109 |
| 1729283160 | 173.55 | -3 | -1.70 | 176.65 | 176.65 | 172.75 | 114 |
| 1729196760 | 176.55 | 4.65 | 2.71 | 172.75 | 176.9 | 172.4 | 181 |
| 1729110360 | 171.9 | -1.4 | -0.81 | 173.95 | 173.95 | 170.44999 | 180 |
| 1729023960 | 173.3 | -0.65 | -0.37 | 174 | 174.5 | 172.45 | 275 |
| 1728937620 | 173.95 | 2.95 | 1.73 | 171.5 | 173.95 | 171.15 | 234 |
| 1728678360 | 171 | 2.5 | 1.48 | 167.8 | 172.45 | 167.8 | 256 |
| 1728591960 | 168.5 | 2 | 1.20 | 169 | 170.3 | 167.94999 | 334 |
| 1728505560 | 166.5 | -0.05 | -0.03 | 167.15 | 167.55 | 164.19999 | 143 |
| 1728419160 | 166.55 | 2.1 | 1.28 | 165.94999 | 167.3 | 165.8 | 280 |
| 1728332760 | 164.44999 | -2.45 | -1.47 | 165.25 | 166.6 | 164.44999 | 141 |
| 1728073560 | 166.9 | 2.35 | 1.43 | 165.5 | 166.94999 | 164.85 | 185 |
| 1727987220 | 164.55 | 0.35 | 0.21 | 164 | 164.55 | 164 | 17 |
| 1727900820 | 164.19999 | -1.75 | -1.05 | 165.19999 | 166.3 | 163.65 | 109 |
| 1727814420 | 165.94999 | 3.75 | 2.31 | 164.75 | 166.4 | 164.25 | 417 |
| 1727728020 | 162.19999 | 1.55 | 0.96 | 161.19999 | 162.4 | 161.05 | 628 |
| 1727468760 | 160.65 | -3.5 | -2.13 | 163.1 | 163.6 | 160.65 | 230 |
| 1727382360 | 164.15 | -4.3 | -2.55 | 170.3 | 171.75 | 162.9 | 1392 |
| 1727295960 | 168.44999 | 0.45 | 0.27 | 167.05 | 168.5 | 166.44999 | 1388 |
| 1727209560 | 168 | 4.6 | 2.82 | 166.5 | 168.75 | 161.19999 | 181 |
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
