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 | -9.2 | -4.10164957646 | 224.3 | 230.6 | 212.1 | 81569 | 222.44708235 | DE |
| 4 | 16.95 | 8.55412566238 | 198.15 | 239.8 | 194 | 68476 | 211.15246334 | DE |
| 12 | 32.15 | 17.5731074064 | 182.95 | 239.8 | 163.1 | 59358 | 193.96028622 | DE |
| 26 | 42.3 | 24.4791666667 | 172.8 | 239.8 | 163.1 | 62597 | 187.88479644 | DE |
| 52 | -26.4 | -10.9316770186 | 241.5 | 281 | 139.1 | 74957 | 195.39174986 | DE |
| 156 | -175 | -44.8602922328 | 390.1 | 400 | 139.1 | 60929 | 246.09856594 | DE |
| 260 | 43.2 | 25.1308900524 | 171.9 | 551 | 133.9 | 61281 | 272.26803948 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 215.1 | 0.4 | 0.19 | 214 | 215.7 | 212.1 | 49299 |
| 1738690200 | 214.7 | -4.9 | -2.23 | 219.5 | 219.9 | 213.9 | 58598 |
| 1738603800 | 219.6 | -3.8 | -1.70 | 218.4 | 221.7 | 216.3 | 61567 |
| 1738344600 | 223.4 | -2 | -0.89 | 225.6 | 226.1 | 223.1 | 84566 |
| 1738258200 | 225.4 | 0.5 | 0.22 | 227.7 | 230.6 | 225.4 | 100887 |
| 1738171800 | 224.9 | -0.6 | -0.27 | 224.3 | 226.5 | 219.6 | 102227 |
| 1738085400 | 225.5 | 16.7 | 8.00 | 224 | 239.8 | 223.9 | 168328 |
| 1737999000 | 208.8 | 0.4 | 0.19 | 205.5 | 210.5 | 205 | 58411 |
| 1737739800 | 208.4 | 1.6 | 0.77 | 208.6 | 210.3 | 205.6 | 43912 |
| 1737653400 | 206.8 | 1 | 0.49 | 205.3 | 209.2 | 204.8 | 44432 |
| 1737567000 | 205.8 | 1.9 | 0.93 | 204.2 | 209.5 | 203.5 | 61936 |
| 1737480600 | 203.9 | 3.5 | 1.75 | 200 | 205.3 | 199.8 | 47923 |
| 1737394200 | 200.4 | 3.4 | 1.73 | 197.1 | 200.7 | 195.8 | 39243 |
| 1737135000 | 197 | -1.45 | -0.73 | 199.5 | 200.3 | 194 | 76754 |
| 1737048600 | 198.45 | -2.45 | -1.22 | 202.6 | 204 | 196.6 | 49465 |
| 1736962200 | 200.9 | -1.1 | -0.54 | 201.5 | 205.6 | 198.4 | 76061 |
| 1736875800 | 202 | -1.8 | -0.88 | 206.5 | 209.4 | 200.3 | 80567 |
| 1736789400 | 203.8 | 3.2 | 1.60 | 199 | 204.8 | 197.55 | 65893 |
| 1736530200 | 200.6 | 1.35 | 0.68 | 198.5 | 202.2 | 198.15 | 50533 |
| 1736443800 | 199.25 | 1.1 | 0.56 | 199 | 202.8 | 199 | 52495 |
| 1736357400 | 198.15 | -0.1 | -0.05 | 198.15 | 200.2 | 194.65 | 45724 |
| 1736271000 | 198.25 | 5.45 | 2.83 | 191.45 | 200.7 | 191.45 | 68877 |
| 1736184600 | 192.8 | 11.6 | 6.40 | 184.9 | 193.25 | 184.9 | 53234 |
| 1735925400 | 181.2 | -3.9 | -2.11 | 185.45 | 186.55 | 179.7 | 37860 |
| 1735839000 | 185.1 | -3.6 | -1.91 | 188.25 | 188.8 | 185.1 | 33997 |
| 1735666200 | 188.7 | 4.45 | 2.42 | 185 | 188.7 | 185 | 15639 |
| 1735579800 | 184.25 | -3.05 | -1.63 | 186.5 | 187.35 | 183.25 | 25708 |
| 1735320600 | 187.3 | 3 | 1.63 | 185.35 | 188.7 | 185.2 | 44760 |
| 1735061400 | 184.3 | -1.5 | -0.81 | 185.45 | 187.7 | 184.3 | 13516 |
| 1734975000 | 185.8 | 0.6 | 0.32 | 184.15 | 186.15 | 184.15 | 27522 |
| 1734715800 | 185.2 | 0.2 | 0.11 | 184 | 186.95 | 181.5 | 113314 |
| 1734629400 | 185 | -3.3 | -1.75 | 184.9 | 188.7 | 184.6 | 64801 |
| 1734543000 | 188.3 | 1.9 | 1.02 | 187.7 | 190.35 | 186.3 | 57828 |
| 1734456600 | 186.4 | -5.25 | -2.74 | 189.9 | 192.45 | 186.35 | 65814 |
| 1734370200 | 191.65 | -2.45 | -1.26 | 192 | 193.05 | 189.4 | 46483 |
| 1734111000 | 194.1 | -0.6 | -0.31 | 193.6 | 196.9 | 193.3 | 40629 |
| 1734024600 | 194.7 | 1.95 | 1.01 | 192.45 | 195.55 | 192.45 | 49419 |
| 1733938200 | 192.75 | 0.9 | 0.47 | 190.2 | 194.8 | 189.3 | 49171 |
| 1733851800 | 191.85 | 7.5 | 4.07 | 184.4 | 194.8 | 184.4 | 75706 |
| 1733765400 | 184.35 | 4.55 | 2.53 | 179.65 | 184.4 | 178.1 | 62153 |
| 1733506200 | 179.8 | 4.55 | 2.60 | 175 | 180.2 | 175 | 37815 |
| 1733419800 | 175.25 | -5.6 | -3.10 | 181 | 182.9 | 174.85 | 65671 |
| 1733333400 | 180.85 | 2.8 | 1.57 | 178.55 | 181.3 | 178.15 | 44872 |
| 1733247000 | 178.05 | -2.75 | -1.52 | 181.25 | 181.3 | 175.15 | 59344 |
| 1733160600 | 180.8 | 0.45 | 0.25 | 178.45 | 182.55 | 178.45 | 42457 |
| 1732901400 | 180.35 | -0.75 | -0.41 | 180.4 | 181.55 | 178.7 | 43163 |
| 1732815000 | 181.1 | 1.1 | 0.61 | 180.5 | 182.95 | 180.5 | 39510 |
| 1732728600 | 180 | 0.9 | 0.50 | 178.75 | 181.4 | 178.55 | 48325 |
| 1732642200 | 179.1 | 0.7 | 0.39 | 176.95 | 179.85 | 175.4 | 53992 |
| 1732555800 | 178.4 | 3.4 | 1.94 | 176.1 | 179.9 | 175.5 | 91444 |
| 1732296600 | 175 | 6.4 | 3.80 | 169.6 | 177.1 | 169.6 | 62661 |
| 1732210200 | 168.6 | 0.55 | 0.33 | 166.4 | 168.6 | 164.75 | 68661 |
| 1732123800 | 168.05 | 0.2 | 0.12 | 169.3 | 169.5 | 166.25 | 71430 |
| 1732037400 | 167.85 | 0.55 | 0.33 | 169.5 | 170.3 | 163.1 | 65494 |
| 1731951000 | 167.3 | -3.95 | -2.31 | 171.7 | 173.2 | 167.3 | 59634 |
| 1731691800 | 171.25 | -12.3 | -6.70 | 179.95 | 180.3 | 171.25 | 97487 |
| 1731605400 | 183.55 | -2.05 | -1.10 | 182.95 | 186.6 | 180.5 | 56147 |
| 1731519000 | 185.6 | 0 | 0.00 | 185.6 | 185.6 | 185.6 | 0 |
| 1731432600 | 185.6 | 2.3 | 1.25 | 180.6 | 194.25 | 177.55 | 85006 |
| 1731346200 | 183.3 | 1.6 | 0.88 | 184.5 | 185.45 | 182.85 | 25796 |
| 1731087000 | 181.7 | -2.7 | -1.46 | 184.75 | 186.95 | 181.55 | 52772 |
| 1731000600 | 184.4 | 2.45 | 1.35 | 181.85 | 188.7 | 181.85 | 52627 |
| 1730914200 | 181.95 | -7.05 | -3.73 | 190.5 | 193.15 | 181.35 | 57210 |
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
