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 | 2.2 | 1.16432918762 | 188.95 | 192.95 | 183.75 | 289536 | 189.19936899 | DE |
| 4 | -2.95 | -1.51983513653 | 194.1 | 195.45 | 179.6 | 370647 | 187.68509792 | DE |
| 12 | -18.85 | -8.97619047619 | 210 | 214.7 | 179.6 | 359925 | 196.55283069 | DE |
| 26 | 4.15 | 2.2192513369 | 187 | 227.4 | 179.6 | 363866 | 204.37469363 | DE |
| 52 | 17.25 | 9.91949396205 | 173.9 | 227.4 | 157.75 | 345070 | 189.45991583 | DE |
| 156 | 26.55 | 16.1300121507 | 164.6 | 227.4 | 152.25 | 361542 | 182.56966089 | DE |
| 260 | 76.95 | 67.3817863398 | 114.2 | 227.4 | 51.78 | 409341 | 148.2933236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 191.15 | -0.35 | -0.18 | 192 | 192.4 | 190.7 | 233481 |
| 1720110600 | 191.5 | -0.6 | -0.31 | 192.5 | 192.65 | 190.8 | 148251 |
| 1720024200 | 192.1 | 1.8 | 0.95 | 191.6 | 192.95 | 189.95 | 248712 |
| 1719937800 | 190.3 | 0.6 | 0.32 | 188.75 | 190.7 | 187.05 | 262364 |
| 1719851400 | 189.7 | 4 | 2.15 | 190.4 | 191.95 | 189.45 | 351869 |
| 1719592200 | 185.7 | -2.25 | -1.20 | 188.95 | 189.05 | 183.75 | 436483 |
| 1719505800 | 187.95 | -0.6 | -0.32 | 187.9 | 189.9 | 187.45 | 315071 |
| 1719419400 | 188.55 | -0.95 | -0.50 | 192.5 | 192.9 | 187 | 354198 |
| 1719333000 | 189.5 | 2.45 | 1.31 | 186.1 | 189.5 | 185.45 | 333200 |
| 1719246600 | 187.05 | 0.6 | 0.32 | 186.85 | 188.25 | 186.25 | 289760 |
| 1718987400 | 186.45 | -2.4 | -1.27 | 189 | 190.65 | 186.25 | 828972 |
| 1718901000 | 188.85 | 5.55 | 3.03 | 184 | 191.75 | 184 | 560196 |
| 1718814600 | 183.3 | -0.45 | -0.24 | 183.5 | 184.6 | 182.35 | 282439 |
| 1718728200 | 183.75 | 0.95 | 0.52 | 184.6 | 185.95 | 182.6 | 322250 |
| 1718641800 | 182.8 | 0.5 | 0.27 | 182.8 | 184.45 | 182.05 | 299444 |
| 1718382600 | 182.3 | -3.75 | -2.02 | 185.2 | 185.3 | 179.6 | 639798 |
| 1718296200 | 186.05 | -5.4 | -2.82 | 191 | 192.05 | 186.05 | 505182 |
| 1718209800 | 191.45 | 1.55 | 0.82 | 190.25 | 192.7 | 188.6 | 285732 |
| 1718123400 | 189.9 | -3.15 | -1.63 | 193.05 | 193.75 | 189.35 | 359760 |
| 1718037000 | 193.05 | -2.2 | -1.13 | 190.6 | 193.05 | 190.3 | 327654 |
| 1717777800 | 195.25 | 1.75 | 0.90 | 194.1 | 195.45 | 192.3 | 261603 |
| 1717691400 | 193.5 | 1.55 | 0.81 | 193 | 196.35 | 192.9 | 353220 |
| 1717605000 | 191.95 | 3 | 1.59 | 190.75 | 192.75 | 190.1 | 433851 |
| 1717518600 | 188.95 | 3.3 | 1.78 | 185.5 | 191.8 | 184.05 | 492096 |
| 1717432200 | 185.65 | 0.05 | 0.03 | 187.2 | 187.65 | 182.3 | 437913 |
| 1717173000 | 185.6 | -8.7 | -4.48 | 186 | 187.65 | 181 | 1110838 |
| 1717086600 | 194.3 | -8.9 | -4.38 | 200.5 | 200.5 | 194.3 | 425732 |
| 1717000200 | 203.2 | -6.9 | -3.28 | 206.4 | 207.7 | 202.3 | 317779 |
| 1716913800 | 210.1 | -3.8 | -1.78 | 213.8 | 214.4 | 209.5 | 345138 |
| 1716827400 | 213.9 | 0.9 | 0.42 | 212.3 | 214.7 | 211.8 | 171090 |
| 1716568200 | 213 | -0.3 | -0.14 | 211.4 | 214.4 | 211.2 | 342270 |
| 1716481800 | 213.3 | 5.7 | 2.75 | 207.7 | 213.3 | 207.5 | 372457 |
| 1716395400 | 207.6 | -2 | -0.95 | 208.4 | 208.8 | 205.6 | 346099 |
| 1716309000 | 209.6 | 1.5 | 0.72 | 208.2 | 210 | 208.1 | 243777 |
| 1716222600 | 208.1 | 0.7 | 0.34 | 207.6 | 208.6 | 207.2 | 184234 |
| 1715963400 | 207.4 | 0.4 | 0.19 | 206.3 | 208.1 | 205.7 | 364325 |
| 1715877000 | 207 | -2 | -0.96 | 209.9 | 210.8 | 206.2 | 466268 |
| 1715790600 | 209 | 1.9 | 0.92 | 208.2 | 210.5 | 207.9 | 331377 |
| 1715704200 | 207.1 | 1.3 | 0.63 | 205.4 | 209 | 205.4 | 238480 |
| 1715617800 | 205.8 | 0.4 | 0.19 | 206 | 206.3 | 204.4 | 252455 |
| 1715358600 | 205.4 | -0.1 | -0.05 | 206.2 | 207 | 205.3 | 318459 |
| 1715272200 | 205.5 | -1.1 | -0.53 | 206.5 | 207.2 | 205.5 | 234251 |
| 1715185800 | 206.6 | 1.5 | 0.73 | 205.7 | 208.8 | 205.7 | 223008 |
| 1715099400 | 205.1 | 2.1 | 1.03 | 203.7 | 205.8 | 203.5 | 347208 |
| 1715013000 | 203 | 0.4 | 0.20 | 202.6 | 205 | 202.6 | 184992 |
| 1714753800 | 202.6 | 3.35 | 1.68 | 199.55 | 204.7 | 199.4 | 306087 |
| 1714667400 | 199.25 | 1.35 | 0.68 | 197.65 | 199.3 | 196 | 419763 |
| 1714494600 | 197.9 | -7.6 | -3.70 | 210.7 | 211.9 | 196.8 | 648627 |
| 1714408200 | 205.5 | 2.4 | 1.18 | 203.7 | 207 | 203.1 | 383458 |
| 1714149000 | 203.1 | 2 | 0.99 | 202.6 | 203.7 | 200.6 | 219551 |
| 1714062600 | 201.1 | -4.5 | -2.19 | 204.1 | 204.4 | 199.5 | 351682 |
| 1713976200 | 205.6 | 1.2 | 0.59 | 205.3 | 206 | 204.8 | 256506 |
| 1713889800 | 204.4 | 2.9 | 1.44 | 202.4 | 204.4 | 202.4 | 251148 |
| 1713803400 | 201.5 | 1.4 | 0.70 | 201.3 | 202.7 | 201.3 | 267349 |
| 1713544200 | 200.1 | -0.4 | -0.20 | 198.8 | 200.7 | 198 | 351558 |
| 1713457800 | 200.5 | -1.9 | -0.94 | 202.6 | 202.6 | 196.7 | 464457 |
| 1713371400 | 202.4 | -2.5 | -1.22 | 203.1 | 204.2 | 201.5 | 344935 |
| 1713285000 | 204.9 | -0.5 | -0.24 | 203.6 | 205.2 | 202.7 | 339769 |
| 1713198600 | 205.4 | -2.1 | -1.01 | 207.5 | 209.3 | 204.5 | 349500 |
| 1712939400 | 207.5 | -1.1 | -0.53 | 210 | 210.4 | 206.4 | 330950 |
| 1712853000 | 208.6 | 2.1 | 1.02 | 206.2 | 208.6 | 205.3 | 335520 |
| 1712766600 | 206.5 | -4.4 | -2.09 | 211 | 212.2 | 204.8 | 343957 |
| 1712680200 | 210.9 | -0.3 | -0.14 | 210.9 | 212.1 | 209.3 | 319296 |
| 1712593800 | 211.2 | -0.2 | -0.09 | 210.3 | 212.4 | 210.1 | 298121 |
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
