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 | 20.91 | 11.1758417958 | 187.1 | 208.01 | 106.01 | 551574 | 187.47529988 | DE |
| 4 | 8.51 | 4.2656641604 | 199.5 | 212.01 | 104.01 | 601722 | 194.46738609 | DE |
| 12 | 21.1 | 11.288855599 | 186.91 | 212.01 | 104.01 | 607604 | 193.02036541 | DE |
| 26 | 37.65 | 22.1002582766 | 170.36 | 212.01 | 104.01 | 694809 | 179.403449 | DE |
| 52 | 28.51 | 15.8830083565 | 179.5 | 224.01 | 104.01 | 742527 | 177.26449196 | DE |
| 156 | 51.12 | 32.5833386449 | 156.89 | 242 | 64 | 762893 | 177.89311725 | DE |
| 260 | 87.67 | 72.8519195612 | 120.34 | 242 | 64 | 852310 | 153.51521499 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713334500 | 184.52 | -1.8 | -0.97 | 185.5 | 200 | 183.835 | 560749 |
| 1713248100 | 186.32 | -1.57 | -0.84 | 186.36 | 187.97 | 184.31 | 636375 |
| 1713161700 | 187.89 | -1.6 | -0.84 | 187.73 | 188.47 | 186.8 | 531271 |
| 1712902500 | 189.49 | -0.16 | -0.08 | 189.35 | 202 | 176 | 417103 |
| 1712816100 | 189.65 | -1.44 | -0.75 | 187.1 | 204 | 186.98 | 612374 |
| 1712729700 | 191.09 | -0.05 | -0.03 | 191.13 | 200 | 190.55 | 528643 |
| 1712643300 | 191.14 | -1.4 | -0.72 | 193.57 | 193.8 | 190.89 | 513909 |
| 1712556900 | 192.535 | -1.87 | -0.96 | 194.8 | 194.8 | 192.1 | 639385 |
| 1712294100 | 194.4 | -2.9 | -1.47 | 195.29 | 200.01 | 176 | 516651 |
| 1712207700 | 197.3 | 1.83 | 0.94 | 197 | 198.5 | 196.38 | 422307 |
| 1712121300 | 195.47 | -2.83 | -1.43 | 196.5 | 197.7 | 195.06 | 660279 |
| 1712034900 | 198.3 | -1.42 | -0.71 | 197.25 | 202 | 174 | 531665 |
| 1711602900 | 199.72 | 1.7 | 0.86 | 199.58 | 200.25 | 199.17 | 579351 |
| 1711516500 | 198.02 | -0.49 | -0.25 | 197.1 | 198.65 | 196.93 | 336599 |
| 1711430100 | 198.51 | 0.63 | 0.32 | 197.49 | 198.7 | 196.365 | 510190 |
| 1711343700 | 197.88 | -0.84 | -0.42 | 199.4 | 200.17 | 197 | 534835 |
| 1711084500 | 198.72 | -0.99 | -0.49 | 199.62 | 212.01 | 104.01 | 1471236 |
| 1710998100 | 199.705 | 2.86 | 1.45 | 199.5 | 199.72 | 197.8 | 865737 |
| 1710911700 | 196.85 | -0.65 | -0.33 | 197.91 | 198.77 | 196.63 | 392973 |
| 1710825300 | 197.5 | -0.58 | -0.29 | 198.4 | 198.4 | 196.865 | 365661 |
| 1710738900 | 198.08 | 1.31 | 0.67 | 196.7 | 198.39 | 196.1 | 401754 |
| 1710479700 | 196.77 | -0.17 | -0.09 | 195.75 | 202 | 172 | 1259555 |
| 1710393300 | 196.94 | -2.85 | -1.43 | 198.72 | 199 | 196.385 | 503413 |
| 1710306900 | 199.79 | 2.29 | 1.16 | 197.94 | 200.2 | 197.87 | 442539 |
| 1710220500 | 197.5 | 0.79 | 0.40 | 197.06 | 198 | 196.52 | 378657 |
| 1710134100 | 196.71 | -2.18 | -1.10 | 197.26 | 198.77 | 196.23 | 480979 |
| 1709874900 | 198.89 | 3.93 | 2.02 | 196.93 | 199.31 | 170 | 924607 |
| 1709788500 | 194.96 | 1.81 | 0.94 | 194.81 | 195.88 | 193.75 | 685261 |
| 1709702100 | 193.15 | 1.01 | 0.53 | 193.46 | 194.68 | 192.31 | 495079 |
| 1709615700 | 192.14 | -0.49 | -0.25 | 191.58 | 193.2 | 191.03 | 477412 |
| 1709529300 | 192.63 | -1.32 | -0.68 | 194.2 | 195.45 | 192.21 | 527626 |
| 1709270100 | 193.95 | -0.67 | -0.34 | 193.71 | 212 | 172 | 569731 |
| 1709183700 | 194.62 | 1.19 | 0.62 | 193.69 | 195 | 192.82 | 942336 |
| 1709097300 | 193.43 | -2.54 | -1.30 | 196 | 196.45 | 192.72 | 471904 |
| 1709010900 | 195.97 | 1.81 | 0.93 | 195 | 196 | 193.76 | 482192 |
| 1708924500 | 194.16 | 0.74 | 0.38 | 194 | 194.99 | 193.4 | 404873 |
| 1708665300 | 193.42 | 1.18 | 0.61 | 193.81 | 196 | 172 | 555111 |
| 1708578900 | 192.24 | 1.12 | 0.59 | 191.99 | 192.59 | 190.72 | 447533 |
| 1708492500 | 191.12 | 0.44 | 0.23 | 189.51 | 193.71 | 189.51 | 613818 |
| 1708406100 | 190.68 | -1.37 | -0.71 | 191.22 | 192.14 | 189.98 | 505114 |
| 1708319700 | 192.05 | -0.66 | -0.34 | 192 | 192.58 | 190.53 | 375786 |
| 1708060500 | 192.71 | 0.77 | 0.40 | 194.49 | 208.01 | 144 | 1328246 |
| 1707974100 | 191.94 | 6.76 | 3.65 | 187.33 | 191.98 | 186.46 | 1188314 |
| 1707887700 | 185.18 | -0.52 | -0.28 | 183.28 | 186.37 | 182.9 | 718860 |
| 1707801300 | 185.7 | -2.06 | -1.10 | 180.03 | 186.59 | 180.01 | 1171532 |
| 1707714900 | 187.76 | -3.02 | -1.58 | 190.51 | 190.9 | 187.7 | 489136 |
| 1707455700 | 190.78 | -0.72 | -0.37 | 191.89 | 192 | 166.01 | 517960 |
| 1707369300 | 191.495 | 1.21 | 0.63 | 190.3 | 191.78 | 189.8 | 413555 |
| 1707282900 | 190.29 | 2.34 | 1.25 | 190 | 191.59 | 189.5 | 586472 |
| 1707196500 | 187.95 | -1.64 | -0.87 | 189 | 189.575 | 187.2 | 568351 |
| 1707110100 | 189.59 | -1.87 | -0.98 | 189.95 | 190.28 | 188.31 | 352635 |
| 1706850900 | 191.46 | 3.79 | 2.02 | 189.5 | 192.44 | 168 | 758206 |
| 1706764500 | 187.67 | -2.76 | -1.45 | 188.88 | 188.97 | 187 | 509337 |
| 1706678100 | 190.43 | 2.3 | 1.22 | 187.55 | 190.95 | 185.8 | 990161 |
| 1706591700 | 188.13 | 0.21 | 0.11 | 188.01 | 188.77 | 187.21 | 472505 |
| 1706505300 | 187.92 | 1.13 | 0.60 | 188.22 | 190 | 166.01 | 479696 |
| 1706159700 | 186.79 | -0.04 | -0.02 | 186.91 | 187.3 | 186.01 | 547696 |
| 1706073300 | 186.83 | -0.49 | -0.26 | 187.33 | 187.38 | 185.92 | 415978 |
| 1705986900 | 187.32 | 3.31 | 1.80 | 185.49 | 188.54 | 184.81 | 779999 |
| 1705900500 | 184.01 | 0.54 | 0.29 | 184.7 | 185.6 | 183.89 | 548951 |
| 1705641300 | 183.47 | 2.91 | 1.61 | 182.44 | 198 | 140.01 | 1218791 |
| 1705554900 | 180.56 | -1.56 | -0.86 | 180.37 | 181.48 | 179.59 | 589937 |
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
