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 | -2.8 | -1.26439376834 | 221.45 | 230.15 | 211.5 | 798415 | 222.57476569 | DE |
| 4 | -8.35 | -3.67841409692 | 227 | 235.6 | 211.5 | 651898 | 226.23326139 | DE |
| 12 | 4.05 | 1.88723205965 | 214.6 | 239 | 211.5 | 700261 | 227.82093356 | DE |
| 26 | 36.07 | 19.7557235185 | 182.58 | 239 | 180.92 | 738003 | 216.1019519 | DE |
| 52 | 55.95 | 34.3884449908 | 162.7 | 239 | 134.38 | 750290 | 188.51935425 | DE |
| 156 | 79.31 | 56.9183292665 | 139.34 | 239 | 110.02 | 849756 | 156.77155448 | DE |
| 260 | 139.25 | 175.377833753 | 79.4 | 239 | 61.72 | 1006669 | 128.24513606 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 216.05 | -10 | -4.42 | 218.2 | 218.75 | 211.5 | 1281311 |
| 1721838600 | 226.05 | -3.35 | -1.46 | 227.85 | 230.15 | 224.85 | 704178 |
| 1721752200 | 229.4 | 2.8 | 1.24 | 228 | 229.9 | 226.75 | 454644 |
| 1721665800 | 226.6 | 3.7 | 1.66 | 223.6 | 227.9 | 223.1 | 623047 |
| 1721406600 | 222.9 | 2.1 | 0.95 | 221.45 | 224 | 219.3 | 928895 |
| 1721320200 | 220.8 | -7.1 | -3.12 | 226 | 226.15 | 216.6 | 1136636 |
| 1721233800 | 227.9 | -3.9 | -1.68 | 230.65 | 231.4 | 226.85 | 641707 |
| 1721147400 | 231.8 | -0.1 | -0.04 | 230.45 | 232.05 | 228.75 | 462459 |
| 1721061000 | 231.9 | -3 | -1.28 | 233.15 | 235.6 | 231.05 | 422879 |
| 1720801800 | 234.9 | 4.95 | 2.15 | 229.9 | 235.5 | 229.15 | 644239 |
| 1720715400 | 229.95 | 2.1 | 0.92 | 228.25 | 230.25 | 226.75 | 474545 |
| 1720629000 | 227.85 | 2.75 | 1.22 | 225.1 | 227.85 | 224.2 | 498840 |
| 1720542600 | 225.1 | -3.7 | -1.62 | 228.3 | 228.3 | 223.8 | 696824 |
| 1720456200 | 228.8 | 1.05 | 0.46 | 227.2 | 231.25 | 226.5 | 528333 |
| 1720197000 | 227.75 | -2.8 | -1.21 | 231.5 | 232 | 227 | 489761 |
| 1720110600 | 230.55 | 1.35 | 0.59 | 231.55 | 231.75 | 229.25 | 486785 |
| 1720024200 | 229.2 | 4.6 | 2.05 | 226.8 | 230.35 | 225.95 | 644586 |
| 1719937800 | 224.6 | -0.75 | -0.33 | 224.5 | 224.75 | 221.65 | 680931 |
| 1719851400 | 225.35 | 1.05 | 0.47 | 229.45 | 229.85 | 224 | 819857 |
| 1719592200 | 224.3 | -2 | -0.88 | 227 | 227.4 | 222.7 | 875546 |
| 1719505800 | 226.3 | -0.9 | -0.40 | 227.4 | 228.7 | 226 | 709380 |
| 1719419400 | 227.2 | 0.75 | 0.33 | 229.05 | 229.55 | 225.5 | 762912 |
| 1719333000 | 226.45 | -0.7 | -0.31 | 224.3 | 227.4 | 224.1 | 804610 |
| 1719246600 | 227.15 | 0.65 | 0.29 | 226.5 | 229.15 | 226.05 | 480438 |
| 1718987400 | 226.5 | -2.7 | -1.18 | 228.8 | 228.8 | 224.5 | 1742688 |
| 1718901000 | 229.2 | 3.25 | 1.44 | 226.7 | 229.85 | 226.45 | 553420 |
| 1718814600 | 225.95 | -1.65 | -0.72 | 227.85 | 227.9 | 225.25 | 450022 |
| 1718728200 | 227.6 | 4.5 | 2.02 | 229 | 229.1 | 224.75 | 670317 |
| 1718641800 | 223.1 | 1.9 | 0.86 | 222.15 | 224.65 | 220.8 | 641271 |
| 1718382600 | 221.2 | -8.45 | -3.68 | 228.5 | 228.95 | 219.5 | 1344503 |
| 1718296200 | 229.65 | -6.95 | -2.94 | 235.95 | 237.2 | 229.2 | 761614 |
| 1718209800 | 236.6 | 10.75 | 4.76 | 226.7 | 237.15 | 226.6 | 921582 |
| 1718123400 | 225.85 | -2.2 | -0.96 | 228.9 | 230.8 | 224.15 | 702371 |
| 1718037000 | 228.05 | 1.2 | 0.53 | 224.5 | 228.05 | 222.75 | 756143 |
| 1717777800 | 226.85 | -1.9 | -0.83 | 227.35 | 228.05 | 223.65 | 769466 |
| 1717691400 | 228.75 | 0.2 | 0.09 | 230.35 | 231.75 | 228.75 | 631816 |
| 1717605000 | 228.55 | 4.15 | 1.85 | 226.6 | 228.55 | 225.3 | 607075 |
| 1717518600 | 224.4 | -2.15 | -0.95 | 226.5 | 226.55 | 222.7 | 734933 |
| 1717432200 | 226.55 | -0.9 | -0.40 | 229.9 | 230.7 | 226.1 | 475800 |
| 1717173000 | 227.45 | -1.2 | -0.52 | 228.35 | 229 | 225.95 | 1936912 |
| 1717086600 | 228.65 | 1.3 | 0.57 | 226.15 | 228.9 | 225.85 | 596240 |
| 1717000200 | 227.35 | -5.35 | -2.30 | 232 | 232.7 | 226.35 | 852570 |
| 1716913800 | 232.7 | -4.95 | -2.08 | 234.85 | 235.85 | 230.65 | 691781 |
| 1716827400 | 237.65 | -0.55 | -0.23 | 238.25 | 238.9 | 236.35 | 377272 |
| 1716568200 | 238.2 | 2.45 | 1.04 | 233.4 | 238.2 | 232.75 | 483497 |
| 1716481800 | 235.75 | 2.7 | 1.16 | 234.6 | 238 | 234.25 | 548065 |
| 1716395400 | 233.05 | 1.8 | 0.78 | 234.4 | 234.6 | 231.45 | 605994 |
| 1716309000 | 231.25 | -0.75 | -0.32 | 231.2 | 233.2 | 229.65 | 565653 |
| 1716222600 | 232 | 2.85 | 1.24 | 229.5 | 232 | 229.5 | 329741 |
| 1715963400 | 229.15 | -3.7 | -1.59 | 232.1 | 232.35 | 227.55 | 861286 |
| 1715877000 | 232.85 | -3.75 | -1.58 | 239 | 239 | 232.7 | 702764 |
| 1715790600 | 236.6 | 2.95 | 1.26 | 235 | 236.8 | 233.65 | 716264 |
| 1715704200 | 233.65 | -0.1 | -0.04 | 234.3 | 235 | 231.7 | 620874 |
| 1715617800 | 233.75 | -0.25 | -0.11 | 232.9 | 233.75 | 232.15 | 607998 |
| 1715358600 | 234 | 4.25 | 1.85 | 230.95 | 234 | 229.75 | 1050485 |
| 1715272200 | 229.75 | 3.35 | 1.48 | 225.85 | 229.75 | 225.35 | 575368 |
| 1715185800 | 226.4 | 4.9 | 2.21 | 222.4 | 227.15 | 222.4 | 762521 |
| 1715099400 | 221.5 | 1.9 | 0.87 | 221 | 222.1 | 218.6 | 618545 |
| 1715013000 | 219.6 | 3.3 | 1.53 | 216.35 | 221.3 | 216.05 | 503890 |
| 1714753800 | 216.3 | 2.8 | 1.31 | 214.6 | 217.55 | 213.8 | 484989 |
| 1714667400 | 213.5 | -1.6 | -0.74 | 214.55 | 215.3 | 212.5 | 677273 |
| 1714494600 | 215.1 | -0.95 | -0.44 | 216.9 | 217.75 | 214.35 | 762591 |
| 1714408200 | 216.05 | -1.3 | -0.60 | 218 | 218.85 | 215.65 | 556825 |
| 1714149000 | 217.35 | 5.95 | 2.81 | 213.75 | 218.1 | 212.85 | 845995 |
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
