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 | -2.4 | -1.1811023622 | 203.2 | 203.7 | 197.95 | 348 | 198.95057554 | DE |
| 4 | 14.4 | 7.72532188841 | 186.4 | 205.3 | 185 | 558 | 195.46674931 | DE |
| 12 | 48.4 | 31.7585301837 | 152.4 | 205.3 | 139.55 | 612 | 169.20601573 | DE |
| 26 | -696 | -77.6092774309 | 896.8 | 905.6 | 134.4 | 348 | 259.45268102 | DE |
| 52 | -411.8 | -67.2216780934 | 612.6 | 1016 | 134.4 | 219 | 372.49363322 | DE |
| 156 | -113.2 | -36.050955414 | 314 | 1016 | 134.4 | 134 | 383.39541263 | DE |
| 260 | -29.2 | -12.6956521739 | 230 | 1016 | 134.4 | 97 | 381.41353403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594020 | 200 | 2.05 | 1.04 | 199.4 | 202 | 199.2 | 1182 |
| 1735334820 | 197.95 | -1.9 | -0.95 | 200.6 | 200.9 | 197.95 | 329 |
| 1734989220 | 199.85 | -4.65 | -2.27 | 203.2 | 203.7 | 198.95 | 366 |
| 1734730020 | 204.5 | 6.55 | 3.31 | 197.5 | 205.3 | 190.35 | 719 |
| 1734643620 | 197.95 | 2.95 | 1.51 | 194.65 | 198.55 | 192.5 | 481 |
| 1734557220 | 195 | -5.3 | -2.65 | 200.1 | 201.3 | 195 | 508 |
| 1734470820 | 200.3 | -2 | -0.99 | 201.3 | 201.4 | 197.85 | 433 |
| 1734384420 | 202.3 | 6 | 3.06 | 197.05 | 202.5 | 197 | 535 |
| 1734125220 | 196.3 | 1.8 | 0.93 | 194.25 | 196.75 | 194.1 | 857 |
| 1734038820 | 194.5 | -1.65 | -0.84 | 195 | 196.3 | 194.2 | 392 |
| 1733952420 | 196.15 | 4.2 | 2.19 | 192.5 | 198.45 | 192.5 | 492 |
| 1733866020 | 191.95 | 1.05 | 0.55 | 190.65 | 195 | 190.65 | 130 |
| 1733779620 | 190.9 | 1.7 | 0.90 | 189.7 | 190.9 | 185 | 555 |
| 1733520420 | 189.2 | -0.55 | -0.29 | 190.35 | 192.05 | 187.65 | 714 |
| 1733434020 | 189.75 | -4.4 | -2.27 | 194.6 | 194.6 | 189.75 | 701 |
| 1733347620 | 194.15 | 0.85 | 0.44 | 194.15 | 196.95 | 192.9 | 981 |
| 1733261220 | 193.3 | 0.85 | 0.44 | 192.65 | 194.85 | 191.45 | 410 |
| 1733174820 | 192.45 | 6.45 | 3.47 | 186.4 | 193.95 | 186.4 | 875 |
| 1732915620 | 186 | 3.45 | 1.89 | 182.2 | 186.1 | 181.45 | 329 |
| 1732829220 | 182.55 | 0.2 | 0.11 | 182.45 | 182.6 | 182 | 37 |
| 1732742820 | 182.35 | -3.85 | -2.07 | 185.85 | 185.85 | 180.45 | 529 |
| 1732656420 | 186.2 | -1.8 | -0.96 | 188.45 | 188.45 | 183.95 | 363 |
| 1732570020 | 188 | 2.9 | 1.57 | 184.85 | 188 | 184.05 | 1451 |
| 1732310820 | 185.1 | 12 | 6.93 | 174.25 | 185.1 | 173.8 | 715 |
| 1732224420 | 173.1 | 7.1 | 4.28 | 167.35 | 173.1 | 167 | 578 |
| 1732138020 | 166 | -0.45 | -0.27 | 166.6 | 167.55 | 166 | 117 |
| 1732051620 | 166.44999 | -0.55 | -0.33 | 166.05 | 166.44999 | 163.69999 | 526 |
| 1731965220 | 167 | -0.05 | -0.03 | 167.15 | 168.44999 | 165.75 | 1172 |
| 1731705960 | 167.05 | -1.2 | -0.71 | 166.94999 | 167.8 | 166 | 181 |
| 1731619560 | 168.25 | -0.75 | -0.44 | 169.25 | 170.3 | 166.4 | 300 |
| 1731533160 | 169 | 1.8 | 1.08 | 165.75 | 171.55 | 165.75 | 1182 |
| 1731446820 | 167.19999 | 2.25 | 1.36 | 166.1 | 167.19999 | 164.75 | 644 |
| 1731360420 | 164.94999 | 1.4 | 0.86 | 163.65 | 167.15 | 163.65 | 1078 |
| 1731101220 | 163.55 | 5.45 | 3.45 | 159.35 | 165.15 | 159.35 | 1509 |
| 1731014760 | 158.1 | 4.45 | 2.90 | 153.8 | 159.94999 | 153.05 | 663 |
| 1730928360 | 153.65 | 4.45 | 2.98 | 158.6 | 158.6 | 152.15 | 633 |
| 1730841960 | 149.19999 | -0.75 | -0.50 | 148.75 | 149.8 | 148.5 | 607 |
| 1730755560 | 149.94999 | 4 | 2.74 | 145.44999 | 150.15 | 144.6 | 833 |
| 1730496360 | 145.94999 | -2.5 | -1.68 | 148.15 | 149.55 | 145.94999 | 569 |
| 1730409960 | 148.44999 | -7.4 | -4.75 | 155.35 | 155.69999 | 147.75 | 539 |
| 1730323560 | 155.85 | -0.65 | -0.42 | 156.94999 | 156.94999 | 154.8 | 482 |
| 1730237160 | 156.5 | -0.25 | -0.16 | 157.4 | 157.5 | 152 | 723 |
| 1730150760 | 156.75 | 1.45 | 0.93 | 155.75 | 157.75 | 154 | 901 |
| 1729888020 | 155.3 | 14.75 | 10.49 | 160 | 161.55 | 153 | 1936 |
| 1729801560 | 140.55 | 0.15 | 0.11 | 140.1 | 142.5 | 139.55 | 1049 |
| 1729715160 | 140.4 | -2.85 | -1.99 | 142.05 | 143 | 139.8 | 733 |
| 1729628760 | 143.25 | -4.6 | -3.11 | 147.94999 | 147.94999 | 142.35 | 972 |
| 1729542360 | 147.85 | -0.5 | -0.34 | 149.15 | 150.69999 | 145.15 | 1860 |
| 1729283160 | 148.35 | 1.35 | 0.92 | 147.4 | 148.85 | 147.3 | 316 |
| 1729196760 | 147 | -1.15 | -0.78 | 148.65 | 149.19999 | 147 | 228 |
| 1729110360 | 148.15 | -0.55 | -0.37 | 148.3 | 151.1 | 147.6 | 282 |
| 1729023960 | 148.69999 | 0.65 | 0.44 | 148.1 | 150.15 | 147.55 | 306 |
| 1728937620 | 148.05 | 0.95 | 0.65 | 147.19999 | 148.65 | 146.5 | 71 |
| 1728678360 | 147.1 | 2.85 | 1.98 | 144.69999 | 147.5 | 144.69999 | 89 |
| 1728591960 | 144.25 | -3.25 | -2.20 | 146.5 | 147.19999 | 144.25 | 130 |
| 1728505560 | 147.5 | -0.15 | -0.10 | 147.65 | 147.65 | 147.5 | 45 |
| 1728419160 | 147.65 | 2.75 | 1.90 | 144.9 | 147.65 | 144.15 | 62 |
| 1728332760 | 144.9 | -6 | -3.98 | 152.4 | 152.75 | 142 | 682 |
| 1728073560 | 150.9 | 6.95 | 4.83 | 142.69999 | 150.9 | 142.69999 | 278 |
| 1727987220 | 143.94999 | 1.2 | 0.84 | 143.94999 | 143.94999 | 143.94999 | 20 |
| 1727900820 | 142.75 | 1.75 | 1.24 | 139.55 | 142.75 | 139.4 | 173 |
| 1727814420 | 141 | -1.25 | -0.88 | 143.4 | 143.44999 | 140.5 | 107 |
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
