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 | 1.3 | 0.654911838791 | 198.5 | 206 | 195.55 | 424327 | 202.15603554 | DE |
| 4 | -1.5 | -0.745156482861 | 201.3 | 207 | 195.55 | 461876 | 202.24768236 | DE |
| 12 | -6.8 | -3.29138431752 | 206.6 | 218.9 | 195.5 | 535349 | 205.39143173 | DE |
| 26 | 25.8 | 14.8275862069 | 174 | 218.9 | 170.2 | 499661 | 201.4742184 | DE |
| 52 | 49.18 | 32.6517062807 | 150.62 | 218.9 | 142.06 | 515492 | 177.21487619 | DE |
| 156 | 81.98 | 69.580716347 | 117.82 | 218.9 | 87.85 | 674262 | 129.70436145 | DE |
| 260 | 65.2 | 48.4398216939 | 134.6 | 218.9 | 51.1 | 793463 | 119.6988969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 203.4 | 3.9 | 1.95 | 198.5 | 203.4 | 198.5 | 463965 |
| 1721925000 | 199.5 | -1 | -0.50 | 198.55 | 200.2 | 195.55 | 423330 |
| 1721838600 | 200.5 | -5.1 | -2.48 | 204.5 | 204.7 | 200.3 | 418990 |
| 1721752200 | 205.6 | 4.7 | 2.34 | 201.7 | 206 | 199.5 | 481956 |
| 1721665800 | 200.9 | 3.2 | 1.62 | 198.5 | 201.8 | 198.25 | 333393 |
| 1721406600 | 197.7 | -1.45 | -0.73 | 199 | 201.2 | 197.7 | 592066 |
| 1721320200 | 199.15 | -3.45 | -1.70 | 203 | 203.7 | 199.15 | 500891 |
| 1721233800 | 202.6 | -0.2 | -0.10 | 202.2 | 203.8 | 201.2 | 421013 |
| 1721147400 | 202.8 | 1.6 | 0.80 | 200 | 202.9 | 198.85 | 298020 |
| 1721061000 | 201.2 | -3.6 | -1.76 | 203 | 205.3 | 201.1 | 424829 |
| 1720801800 | 204.8 | 0.5 | 0.24 | 204.2 | 204.8 | 201.3 | 496739 |
| 1720715400 | 204.3 | -0.5 | -0.24 | 204.8 | 205.4 | 203.3 | 434091 |
| 1720629000 | 204.8 | 2.8 | 1.39 | 202.6 | 205.4 | 201.1 | 426271 |
| 1720542600 | 202 | -3.6 | -1.75 | 205.2 | 206.1 | 202 | 494600 |
| 1720456200 | 205.6 | 3.1 | 1.53 | 202.2 | 206.8 | 201.2 | 475079 |
| 1720197000 | 202.5 | -2.2 | -1.07 | 205.4 | 207 | 201.5 | 571047 |
| 1720110600 | 204.7 | 1.5 | 0.74 | 204.7 | 205.6 | 203.7 | 395453 |
| 1720024200 | 203.2 | 2.5 | 1.25 | 202 | 203.5 | 200.5 | 548213 |
| 1719937800 | 200.7 | -1.4 | -0.69 | 200.8 | 201.9 | 198.8 | 519774 |
| 1719851400 | 202.1 | 4.7 | 2.38 | 201.3 | 204.4 | 201.1 | 591898 |
| 1719592200 | 197.4 | -0.4 | -0.20 | 197.5 | 198.45 | 196 | 789045 |
| 1719505800 | 197.8 | 0.95 | 0.48 | 199.3 | 201.2 | 197.6 | 484775 |
| 1719419400 | 196.85 | -2.4 | -1.20 | 199.9 | 201.4 | 196.2 | 738082 |
| 1719333000 | 199.25 | -6.75 | -3.28 | 200.2 | 200.5 | 195.6 | 966982 |
| 1719246600 | 206 | 3.5 | 1.73 | 202.7 | 206.8 | 202.5 | 478543 |
| 1718987400 | 202.5 | -0.9 | -0.44 | 203.9 | 204.5 | 202.1 | 1470703 |
| 1718901000 | 203.4 | 2.6 | 1.29 | 201.2 | 203.8 | 201.2 | 362820 |
| 1718814600 | 200.8 | -1.9 | -0.94 | 202.8 | 203.1 | 200.8 | 551044 |
| 1718728200 | 202.7 | 2.8 | 1.40 | 201.9 | 204.3 | 200.8 | 568327 |
| 1718641800 | 199.9 | 3.25 | 1.65 | 198.05 | 200.9 | 197.05 | 696929 |
| 1718382600 | 196.65 | -6.15 | -3.03 | 202.8 | 203.1 | 195.5 | 1349952 |
| 1718296200 | 202.8 | -5.4 | -2.59 | 208 | 208.8 | 202.7 | 815625 |
| 1718209800 | 208.2 | 1 | 0.48 | 208 | 208.9 | 207.1 | 792502 |
| 1718123400 | 207.2 | -1.1 | -0.53 | 208.8 | 210.5 | 205.8 | 578631 |
| 1718037000 | 208.3 | -0.3 | -0.14 | 206.1 | 208.3 | 204.5 | 706659 |
| 1717777800 | 208.6 | -2.3 | -1.09 | 212 | 212.7 | 208.3 | 763825 |
| 1717691400 | 210.9 | -1.1 | -0.52 | 214.3 | 214.9 | 210.9 | 820174 |
| 1717605000 | 212 | 0.7 | 0.33 | 212.4 | 213.1 | 211.1 | 680901 |
| 1717518600 | 211.3 | -4.1 | -1.90 | 215 | 216.1 | 211.3 | 570238 |
| 1717432200 | 215.4 | 1.3 | 0.61 | 216.5 | 217.7 | 215.2 | 417710 |
| 1717173000 | 214.1 | 0.3 | 0.14 | 214.1 | 216.2 | 213.3 | 1005206 |
| 1717086600 | 213.8 | 1.2 | 0.56 | 212.2 | 215 | 212.1 | 462018 |
| 1717000200 | 212.6 | -2.2 | -1.02 | 214.7 | 215.3 | 211.1 | 380304 |
| 1716913800 | 214.8 | -3.9 | -1.78 | 216.9 | 217.9 | 212.7 | 494837 |
| 1716827400 | 218.7 | 2.2 | 1.02 | 216.8 | 218.9 | 216.8 | 319845 |
| 1716568200 | 216.5 | -1.2 | -0.55 | 216.8 | 217.3 | 215.2 | 284852 |
| 1716481800 | 217.7 | 2.8 | 1.30 | 215.1 | 218.8 | 214.8 | 511481 |
| 1716395400 | 214.9 | 2.3 | 1.08 | 212.6 | 215.7 | 212.3 | 428764 |
| 1716309000 | 212.6 | 0.1 | 0.05 | 212.8 | 213.8 | 210.8 | 228530 |
| 1716222600 | 212.5 | 4 | 1.92 | 208.9 | 212.5 | 208.8 | 246048 |
| 1715963400 | 208.5 | 0.7 | 0.34 | 207.1 | 209.1 | 206.3 | 421162 |
| 1715877000 | 207.8 | -3.9 | -1.84 | 212 | 212 | 207.8 | 354762 |
| 1715790600 | 211.7 | 3.3 | 1.58 | 209.6 | 212.3 | 209.3 | 469391 |
| 1715704200 | 208.4 | -1.1 | -0.53 | 209.8 | 209.8 | 206.7 | 301449 |
| 1715617800 | 209.5 | -3 | -1.41 | 211.8 | 212 | 209.3 | 293285 |
| 1715358600 | 212.5 | 0.2 | 0.09 | 212.8 | 215.7 | 212.4 | 498459 |
| 1715272200 | 212.3 | 1.2 | 0.57 | 211 | 212.8 | 210.3 | 299646 |
| 1715185800 | 211.1 | 2.3 | 1.10 | 209.6 | 213.5 | 209.5 | 431918 |
| 1715099400 | 208.8 | 2.4 | 1.16 | 208 | 208.8 | 206.9 | 484497 |
| 1715013000 | 206.4 | 0 | 0.00 | 206.6 | 208 | 206.2 | 230180 |
| 1714753800 | 206.4 | 3.6 | 1.78 | 205.1 | 206.7 | 203.8 | 323192 |
| 1714667400 | 202.8 | -1.4 | -0.69 | 202.6 | 203.6 | 201 | 475358 |
| 1714494600 | 204.2 | -0.7 | -0.34 | 206.3 | 206.3 | 203.1 | 539686 |
| 1714408200 | 204.9 | -3.7 | -1.77 | 208 | 209.8 | 204.2 | 406845 |
| 1714149000 | 208.6 | 1.1 | 0.53 | 210 | 211.5 | 203.1 | 680117 |
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
