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 | -10.6 | -4.61873638344 | 229.5 | 229.5 | 218.1 | 183 | 224.73884026 | DE |
| 4 | -12.1 | -5.2380952381 | 231 | 238.5 | 218.1 | 108 | 227.30415896 | DE |
| 12 | -18.4 | -7.75389801938 | 237.3 | 252.6 | 216.9 | 86 | 229.85233172 | DE |
| 26 | 7.2 | 3.40103920642 | 211.7 | 252.6 | 203.7 | 80 | 227.67715315 | DE |
| 52 | 48.70001 | 28.6134035613 | 170.19999 | 252.6 | 164 | 92 | 209.3329087 | DE |
| 156 | 62.3 | 39.7828863346 | 156.6 | 252.6 | 126 | 85 | 195.37779998 | DE |
| 260 | 62.3 | 39.7828863346 | 156.6 | 252.6 | 126 | 85 | 195.37779998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 219.4 | -2.6 | -1.17 | 219.6 | 219.6 | 218.1 | 59 |
| 1739482020 | 222 | -2 | -0.89 | 223.8 | 224.9 | 222 | 67 |
| 1739395620 | 224 | -1.9 | -0.84 | 225.1 | 225.1 | 223 | 617 |
| 1739309220 | 225.9 | -1.8 | -0.79 | 226.3 | 226.3 | 225.1 | 44 |
| 1739222820 | 227.7 | -0.3 | -0.13 | 226 | 227.7 | 225.9 | 61 |
| 1738963620 | 228 | 0.2 | 0.09 | 229.5 | 229.5 | 228 | 125 |
| 1738877220 | 227.8 | 1.6 | 0.71 | 226.7 | 227.8 | 226.7 | 44 |
| 1738790820 | 226.2 | -1.2 | -0.53 | 226.2 | 226.2 | 226.2 | 5 |
| 1738704420 | 227.4 | 0.8 | 0.35 | 225.1 | 227.4 | 225 | 236 |
| 1738618020 | 226.6 | 1.6 | 0.71 | 226.6 | 226.6 | 222.9 | 96 |
| 1738358820 | 225 | -3.9 | -1.70 | 231.4 | 231.4 | 225 | 210 |
| 1738272420 | 228.9 | 0.6 | 0.26 | 229.3 | 230.9 | 228.9 | 43 |
| 1738186020 | 228.3 | 1.8 | 0.79 | 225.4 | 229.9 | 225.3 | 18 |
| 1738099620 | 226.5 | 0.4 | 0.18 | 228.9 | 228.9 | 226.5 | 12 |
| 1738013220 | 226.1 | 0.1 | 0.04 | 224 | 226.2 | 224 | 124 |
| 1737754020 | 226 | -6.3 | -2.71 | 228.4 | 228.4 | 226 | 96 |
| 1737667620 | 232.3 | -6.2 | -2.60 | 235.8 | 235.8 | 232.3 | 9 |
| 1737581220 | 238.5 | 2.5 | 1.06 | 234.6 | 238.5 | 234.6 | 70 |
| 1737494820 | 236 | 4.9 | 2.12 | 231.6 | 236.7 | 231.6 | 212 |
| 1737408420 | 231.1 | -3.5 | -1.49 | 234 | 234 | 231.1 | 47 |
| 1737149220 | 234.6 | 1.5 | 0.64 | 231 | 234.6 | 231 | 28 |
| 1737062820 | 233.1 | 4.5 | 1.97 | 228.7 | 233.1 | 228.5 | 16 |
| 1736976420 | 228.6 | 1 | 0.44 | 229.8 | 229.8 | 228.6 | 16 |
| 1736890020 | 227.6 | 3.6 | 1.61 | 226.5 | 227.9 | 226.5 | 134 |
| 1736803620 | 224 | -1.1 | -0.49 | 222.8 | 224 | 222.8 | 4 |
| 1736544420 | 225.1 | 0.2 | 0.09 | 221.7 | 225.1 | 221.2 | 42 |
| 1736458020 | 224.9 | 2.8 | 1.26 | 222.5 | 224.9 | 222.5 | 28 |
| 1736371620 | 222.1 | 0.9 | 0.41 | 219.7 | 223 | 219.7 | 13 |
| 1736285220 | 221.2 | -3.2 | -1.43 | 224.1 | 224.6 | 221.2 | 44 |
| 1736198820 | 224.4 | 0.3 | 0.13 | 225.6 | 225.6 | 223 | 52 |
| 1735939620 | 224.1 | 0.1 | 0.04 | 221.7 | 224.1 | 220.1 | 34 |
| 1735853220 | 224 | 6.2 | 2.85 | 224.1 | 229.1 | 224 | 71 |
| 1735594020 | 217.8 | -0.3 | -0.14 | 218.1 | 221 | 217.8 | 68 |
| 1735334820 | 218.1 | 1.2 | 0.55 | 220.4 | 221 | 218.1 | 42 |
| 1734989220 | 216.9 | -3.7 | -1.68 | 221.6 | 223.4 | 216.9 | 102 |
| 1734730020 | 220.6 | -4.4 | -1.96 | 222.1 | 224.7 | 220.6 | 120 |
| 1734643620 | 225 | -5.5 | -2.39 | 226 | 226 | 223.4 | 151 |
| 1734557220 | 230.5 | 3.4 | 1.50 | 229.9 | 233.2 | 229.9 | 89 |
| 1734470820 | 227.1 | -9.9 | -4.18 | 233.2 | 234.9 | 227.1 | 51 |
| 1734384420 | 237 | 5.7 | 2.46 | 234.2 | 237 | 234 | 48 |
| 1734125220 | 231.3 | -8.4 | -3.50 | 238.6 | 238.6 | 231.3 | 22 |
| 1734038820 | 239.7 | 2.2 | 0.93 | 240.6 | 240.6 | 238.6 | 30 |
| 1733952420 | 237.5 | 7.3 | 3.17 | 228.9 | 237.5 | 228.9 | 353 |
| 1733866020 | 230.2 | -0.5 | -0.22 | 226.7 | 232.4 | 226.7 | 103 |
| 1733779620 | 230.7 | -6 | -2.53 | 236.7 | 236.7 | 227.4 | 305 |
| 1733520420 | 236.7 | 3.5 | 1.50 | 234.9 | 236.7 | 234.9 | 35 |
| 1733434020 | 233.2 | -9.8 | -4.03 | 233.2 | 233.2 | 233.2 | 20 |
| 1733347620 | 243 | -0.1 | -0.04 | 246.9 | 246.9 | 243 | 47 |
| 1733261220 | 243.1 | 0.1 | 0.04 | 241 | 244.5 | 241 | 32 |
| 1733174820 | 243 | -4.7 | -1.90 | 251.6 | 252.6 | 243 | 206 |
| 1732915620 | 247.7 | 1.1 | 0.45 | 247.5 | 247.7 | 247.5 | 3 |
| 1732829220 | 246.6 | 3.2 | 1.31 | 242.7 | 246.6 | 242.7 | 17 |
| 1732742820 | 243.4 | -2.5 | -1.02 | 247 | 247 | 243.4 | 4 |
| 1732656420 | 245.9 | -1.8 | -0.73 | 245.2 | 249.3 | 245.2 | 50 |
| 1732570020 | 247.7 | 5.9 | 2.44 | 244.2 | 248.8 | 243.2 | 91 |
| 1732310820 | 241.8 | 1.8 | 0.75 | 237.3 | 243.1 | 237.3 | 138 |
| 1732224420 | 240 | 4.6 | 1.95 | 236 | 240 | 236 | 44 |
| 1732138020 | 235.4 | 1.6 | 0.68 | 232.7 | 236.2 | 232.7 | 50 |
| 1732051620 | 233.8 | 3.2 | 1.39 | 230.9 | 233.8 | 230.9 | 41 |
| 1731965220 | 230.6 | -3.1 | -1.33 | 232.3 | 232.3 | 228.4 | 80 |
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
