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 | 1.5 | 0.735113942661 | 204.05 | 207.25 | 201.95 | 60 | 204.88609272 | DE |
| 4 | -17.65 | -7.90770609319 | 223.2 | 225.05 | 201.95 | 33 | 206.87983129 | DE |
| 12 | -21.85 | -9.60861917326 | 227.4 | 227.4 | 198.02 | 73 | 207.20431307 | DE |
| 26 | 7.03 | 3.54120491638 | 198.52 | 228.5 | 198.02 | 73 | 213.04250338 | DE |
| 52 | 42.15 | 25.7955936353 | 163.4 | 228.5 | 159.41999 | 116 | 188.25527839 | DE |
| 156 | 106.05 | 106.582914573 | 99.5 | 228.5 | 98 | 131 | 170.12343055 | DE |
| 260 | 118.55 | 136.264367816 | 87 | 228.5 | 86 | 147 | 157.38816548 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 203.5 | -2.25 | -1.09 | 203.5 | 203.5 | 203.5 | 17 |
| 1721334360 | 205.75 | -1.5 | -0.72 | 205.75 | 205.75 | 205.75 | 1 |
| 1721248020 | 207.25 | 0.65 | 0.31 | 204.1 | 207.25 | 203.5 | 13 |
| 1721161560 | 206.6 | 2.25 | 1.10 | 202.1 | 206.6 | 201.95 | 61 |
| 1721075160 | 204.35 | 0.3 | 0.15 | 204.05 | 206.8 | 202.6 | 210 |
| 1720815960 | 204.05 | 1.75 | 0.87 | 204.05 | 204.05 | 204.05 | 1 |
| 1720729560 | 202.3 | -3.95 | -1.92 | 202.05 | 202.55 | 201.95 | 114 |
| 1720643220 | 206.25 | -1.15 | -0.55 | 206.25 | 206.25 | 206.25 | 6 |
| 1720556760 | 207.4 | 0.7 | 0.34 | 204.6 | 207.4 | 204.6 | 3 |
| 1720470360 | 206.7 | 3.55 | 1.75 | 203.2 | 207.45 | 203.2 | 22 |
| 1720211220 | 203.15 | -1.05 | -0.51 | 207.45 | 207.45 | 203.15 | 34 |
| 1720124820 | 204.2 | -1.3 | -0.63 | 204.2 | 204.2 | 204.2 | 1 |
| 1720038420 | 205.5 | -0.2 | -0.10 | 205.05 | 205.5 | 204.4 | 32 |
| 1719952020 | 205.7 | -2.85 | -1.37 | 205.7 | 205.7 | 205.7 | 1 |
| 1719865620 | 208.55 | -3.15 | -1.49 | 211.95 | 211.95 | 208.55 | 25 |
| 1719606420 | 211.7 | -0.6 | -0.28 | 211.7 | 211.7 | 211.7 | 20 |
| 1719520020 | 212.3 | -8.35 | -3.78 | 209.9 | 212.3 | 209.9 | 25 |
| 1719433620 | 220.65 | -2.55 | -1.14 | 225.05 | 225.05 | 220.65 | 27 |
| 1719347160 | 223.2 | -1.45 | -0.65 | 221.2 | 223.2 | 221.2 | 21 |
| 1719260820 | 224.65 | 1.55 | 0.69 | 223.2 | 224.65 | 222.3 | 18 |
| 1719001620 | 223.1 | 2.1 | 0.95 | 220.7 | 223.1 | 220.7 | 45 |
| 1718915160 | 221 | 1.2 | 0.55 | 221.05 | 221.05 | 221 | 71 |
| 1718828760 | 219.8 | 0 | 0.00 | 219.8 | 219.8 | 219.8 | 0 |
| 1718742360 | 219.8 | 2.6 | 1.20 | 216.75 | 220 | 216.35 | 321 |
| 1718656020 | 217.2 | 0.45 | 0.21 | 219.55 | 219.55 | 215.85 | 28 |
| 1718396820 | 216.75 | 5.9 | 2.80 | 214.2 | 216.75 | 214.2 | 15 |
| 1718310420 | 210.85 | 0.75 | 0.36 | 213.75 | 213.75 | 210.85 | 70 |
| 1718224020 | 210.1 | -9.4 | -4.28 | 211.7 | 211.7 | 210.05 | 34 |
| 1718137620 | 219.5 | 1.3 | 0.60 | 219.5 | 219.5 | 219.5 | 20 |
| 1718051220 | 218.2 | 0 | 0.00 | 218.2 | 218.2 | 218.2 | 0 |
| 1717792020 | 218.2 | 3.2 | 1.49 | 215.85 | 219.7 | 215.85 | 48 |
| 1717705620 | 215 | 1.65 | 0.77 | 215 | 215 | 215 | 60 |
| 1717619220 | 213.35 | 1.85 | 0.87 | 212.6 | 213.35 | 212.55 | 11 |
| 1717532820 | 211.5 | 0.7 | 0.33 | 211.5 | 212 | 211.5 | 130 |
| 1717446420 | 210.8 | 2.05 | 0.98 | 211 | 211 | 210.6 | 30 |
| 1717187220 | 208.75 | 4.8 | 2.35 | 201.15 | 208.75 | 201.15 | 40 |
| 1717100820 | 203.95 | 5.23 | 2.63 | 203.95 | 203.95 | 203.95 | 15 |
| 1717014420 | 198.72 | 0.62 | 0.31 | 198.02 | 198.72 | 198.02 | 41 |
| 1716928020 | 198.1 | -1.7 | -0.85 | 200.25 | 200.25 | 198.04 | 279 |
| 1716841560 | 199.8 | -2.75 | -1.36 | 200.2 | 200.2 | 199.8 | 27 |
| 1716582420 | 202.55 | -2 | -0.98 | 201.55 | 205.1 | 201.55 | 12 |
| 1716496020 | 204.55 | 4.1 | 2.05 | 201.5 | 204.55 | 201.5 | 46 |
| 1716409620 | 200.45 | 1.15 | 0.58 | 198.2 | 200.45 | 198.18 | 89 |
| 1716323160 | 199.3 | -5.25 | -2.57 | 202 | 202 | 199.3 | 349 |
| 1716236760 | 204.55 | 0.6 | 0.29 | 204.55 | 204.55 | 204.55 | 10 |
| 1715977620 | 203.95 | 0.35 | 0.17 | 205.8 | 205.8 | 202.65 | 41 |
| 1715891220 | 203.6 | -1.6 | -0.78 | 203.25 | 203.95 | 203.1 | 762 |
| 1715804820 | 205.2 | -0.9 | -0.44 | 206.75 | 206.75 | 204.9 | 41 |
| 1715718420 | 206.1 | -2.45 | -1.17 | 204.7 | 206.25 | 204.7 | 47 |
| 1715631960 | 208.55 | 0.1 | 0.05 | 209.85 | 209.85 | 208.55 | 39 |
| 1715372820 | 208.45 | -0.45 | -0.22 | 206.75 | 210.95 | 204 | 160 |
| 1715286420 | 208.9 | -0.1 | -0.05 | 206.6 | 210 | 206.6 | 132 |
| 1715200020 | 209 | 0.1 | 0.05 | 209 | 209 | 209 | 40 |
| 1715113620 | 208.9 | 0.9 | 0.43 | 206.55 | 210.1 | 206.55 | 96 |
| 1715027220 | 208 | 0.85 | 0.41 | 207.8 | 208.4 | 207.8 | 87 |
| 1714768020 | 207.15 | -2.9 | -1.38 | 209 | 209 | 206.65 | 139 |
| 1714681560 | 210.05 | -17.35 | -7.63 | 210.5 | 214.35 | 209 | 139 |
| 1714508820 | 227.4 | 0 | 0.00 | 227.4 | 227.4 | 227.4 | 0 |
| 1714422420 | 227.4 | 2.35 | 1.04 | 227.4 | 227.4 | 227.4 | 7 |
| 1714163220 | 225.05 | 1.65 | 0.74 | 225.65 | 225.65 | 224 | 56 |
| 1714076820 | 223.4 | 1.2 | 0.54 | 219.25 | 223.65 | 219.25 | 48 |
| 1713990420 | 222.2 | -0.55 | -0.25 | 224 | 224 | 221.8 | 13 |
| 1713903960 | 222.75 | -4.55 | -2.00 | 224.05 | 224.05 | 221.8 | 8 |
| 1713817560 | 227.3 | 5.8 | 2.62 | 223.5 | 227.3 | 223.5 | 37 |
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
