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 | -7.3 | -3.74551051821 | 194.9 | 195.3 | 182.3 | 25398 | 184.89836995 | DE |
| 4 | -6.3 | -3.24909747292 | 193.9 | 198.3 | 182.3 | 20935 | 190.55136228 | DE |
| 12 | 0.9 | 0.482056775576 | 186.7 | 198.3 | 178.9 | 24606 | 187.88587389 | DE |
| 26 | 9.7 | 5.45250140528 | 177.9 | 198.3 | 167.2 | 26135 | 185.72222868 | DE |
| 52 | 32.1 | 20.6430868167 | 155.5 | 198.3 | 154.1 | 26411 | 173.95731447 | DE |
| 156 | 16.2 | 9.45157526254 | 171.4 | 198.3 | 126.6 | 24623 | 160.05006219 | DE |
| 260 | 42.5 | 29.2901447278 | 145.1 | 198.3 | 42.04 | 25237 | 148.92275765 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 187.6 | -0.2 | -0.11 | 188.1 | 188.5 | 187.2 | 20291 |
| 1738258200 | 187.8 | 3 | 1.62 | 187.1 | 189.1 | 186 | 17507 |
| 1738171800 | 184.8 | -0.8 | -0.43 | 185.8 | 186.1 | 184.2 | 18809 |
| 1738085400 | 185.6 | 1.3 | 0.71 | 184.3 | 186.1 | 183.7 | 15931 |
| 1737999000 | 184.3 | 0.3 | 0.16 | 183.8 | 185.3 | 183 | 23402 |
| 1737739800 | 184 | -11.5 | -5.88 | 194.9 | 195.3 | 182.3 | 51341 |
| 1737653400 | 195.5 | 0.9 | 0.46 | 195.1 | 196.1 | 194.7 | 15323 |
| 1737567000 | 194.6 | 1.5 | 0.78 | 193.9 | 196 | 193.6 | 18140 |
| 1737480600 | 193.1 | 0 | 0.00 | 193.1 | 193.1 | 193.1 | 0 |
| 1737394200 | 193.1 | -0.1 | -0.05 | 192.7 | 193.3 | 192.3 | 17064 |
| 1737135000 | 193.2 | 2.7 | 1.42 | 191.1 | 194 | 191.1 | 13939 |
| 1737048600 | 190.5 | 1.7 | 0.90 | 189.3 | 190.7 | 188.2 | 18718 |
| 1736962200 | 188.8 | -3.3 | -1.72 | 193 | 193.7 | 187.1 | 25001 |
| 1736875800 | 192.1 | -0.1 | -0.05 | 193 | 194.1 | 192.1 | 16046 |
| 1736789400 | 192.2 | -1.5 | -0.77 | 193 | 193.2 | 192.2 | 19587 |
| 1736530200 | 193.7 | -1.4 | -0.72 | 195.8 | 195.9 | 193.5 | 15424 |
| 1736443800 | 195.1 | -0.1 | -0.05 | 195 | 195.6 | 194.3 | 15891 |
| 1736357400 | 195.2 | -2.1 | -1.06 | 198 | 198.3 | 193.5 | 24600 |
| 1736271000 | 197.3 | 1.7 | 0.87 | 195 | 197.7 | 195 | 24245 |
| 1736184600 | 195.6 | 1.8 | 0.93 | 195.6 | 196.2 | 193.2 | 23306 |
| 1735925400 | 193.8 | 0.4 | 0.21 | 193.9 | 194.2 | 192.9 | 21964 |
| 1735839000 | 193.4 | 2.9 | 1.52 | 191.3 | 193.4 | 190.4 | 17987 |
| 1735666200 | 190.5 | 0.9 | 0.47 | 189.1 | 190.9 | 189.1 | 7825 |
| 1735579800 | 189.6 | -0.4 | -0.21 | 189.8 | 190.2 | 188.8 | 14619 |
| 1735320600 | 190 | 0.9 | 0.48 | 190 | 190.4 | 189 | 21678 |
| 1735061400 | 189.1 | 2 | 1.07 | 187.7 | 189.2 | 187.7 | 7444 |
| 1734975000 | 187.1 | 0.3 | 0.16 | 187 | 187.4 | 185.4 | 14060 |
| 1734715800 | 186.8 | -0.5 | -0.27 | 186 | 186.8 | 184.5 | 53713 |
| 1734629400 | 187.3 | -1.2 | -0.64 | 186.8 | 187.6 | 186.4 | 24780 |
| 1734543000 | 188.5 | 0.2 | 0.11 | 188.5 | 189.9 | 188.3 | 30168 |
| 1734456600 | 188.3 | -0.7 | -0.37 | 188.7 | 189.3 | 186.8 | 29099 |
| 1734370200 | 189 | -1.4 | -0.74 | 190.3 | 191.3 | 187.9 | 27842 |
| 1734111000 | 190.4 | 0.5 | 0.26 | 189.5 | 191.4 | 189.3 | 24320 |
| 1734024600 | 189.9 | 0.8 | 0.42 | 189.9 | 190.9 | 189.5 | 22274 |
| 1733938200 | 189.1 | -0.8 | -0.42 | 189.7 | 191.1 | 188.6 | 28422 |
| 1733851800 | 189.9 | 1 | 0.53 | 188.6 | 189.9 | 188.1 | 35404 |
| 1733765400 | 188.9 | 1.3 | 0.69 | 188 | 189.9 | 187.6 | 33960 |
| 1733506200 | 187.6 | -1.2 | -0.64 | 188.7 | 189.2 | 187.1 | 25728 |
| 1733419800 | 188.8 | 1 | 0.53 | 188 | 189.4 | 187.7 | 41105 |
| 1733333400 | 187.8 | -0.2 | -0.11 | 188 | 188.3 | 187.1 | 15062 |
| 1733247000 | 188 | 0.2 | 0.11 | 187.8 | 188.8 | 187.1 | 36799 |
| 1733160600 | 187.8 | -0.1 | -0.05 | 187.2 | 188 | 186.4 | 29441 |
| 1732901400 | 187.9 | 1.9 | 1.02 | 185.7 | 187.9 | 185.7 | 29257 |
| 1732815000 | 186 | 1 | 0.54 | 185.6 | 186.9 | 185.1 | 22069 |
| 1732728600 | 185 | 5.7 | 3.18 | 181.6 | 185.6 | 180.8 | 35064 |
| 1732642200 | 179.3 | -2.1 | -1.16 | 180.5 | 181 | 178.9 | 32410 |
| 1732555800 | 181.4 | -9.1 | -4.78 | 191.8 | 192.2 | 179.5 | 75414 |
| 1732296600 | 190.5 | 2.6 | 1.38 | 188.4 | 190.5 | 187.9 | 30893 |
| 1732210200 | 187.9 | 2.5 | 1.35 | 185.6 | 188.3 | 185.6 | 23841 |
| 1732123800 | 185.4 | 0.7 | 0.38 | 185.6 | 186.8 | 185.1 | 18107 |
| 1732037400 | 184.7 | -0.8 | -0.43 | 185.3 | 186.3 | 182.4 | 23217 |
| 1731951000 | 185.5 | -0.9 | -0.48 | 186.2 | 186.8 | 184.1 | 22922 |
| 1731691800 | 186.4 | 1.5 | 0.81 | 184.9 | 187.2 | 184.6 | 22401 |
| 1731605400 | 184.9 | -2 | -1.07 | 182.1 | 185.2 | 182.1 | 21531 |
| 1731519000 | 186.9 | 0 | 0.00 | 186.9 | 186.9 | 186.9 | 0 |
| 1731432600 | 186.9 | 0 | 0.00 | 186.9 | 186.9 | 186.9 | 0 |
| 1731346200 | 186.9 | 1.5 | 0.81 | 186 | 187.3 | 186 | 17538 |
| 1731087000 | 185.4 | -1.2 | -0.64 | 186.7 | 187.2 | 184.9 | 21760 |
| 1731000600 | 186.6 | 0.7 | 0.38 | 185.8 | 187.6 | 185.8 | 23789 |
| 1730914200 | 185.9 | -2 | -1.06 | 188 | 190.9 | 185.6 | 27863 |
| 1730827800 | 187.9 | 0.6 | 0.32 | 187.7 | 188.7 | 187 | 20466 |
| 1730741400 | 187.3 | -0.6 | -0.32 | 187.7 | 188.6 | 186.9 | 26327 |
| 1730482200 | 187.9 | 1.2 | 0.64 | 186.5 | 188.3 | 186.5 | 20767 |
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
