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 | 5 | 2.23813786929 | 223.4 | 228.4 | 220.5 | 328 | 224.22556437 | DE |
| 4 | 3.9 | 1.73719376392 | 224.5 | 228.4 | 217.2 | 472 | 222.74869565 | DE |
| 12 | 19.3 | 9.23003347681 | 209.1 | 229 | 206 | 470 | 219.86817854 | DE |
| 26 | 45.6 | 24.9452954048 | 182.8 | 229 | 179.3 | 584 | 209.65232865 | DE |
| 52 | 60.25 | 35.8311031817 | 168.15 | 229 | 148.5 | 563 | 193.22271121 | DE |
| 156 | 43.7 | 23.6599891716 | 184.7 | 229 | 138.4 | 418 | 186.43851241 | DE |
| 260 | 46.5 | 25.5634964266 | 181.9 | 229 | 138.4 | 360 | 186.03466887 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 227.7 | 1.7 | 0.75 | 225.1 | 227.8 | 225.1 | 161 |
| 1721679960 | 226 | 2.6 | 1.16 | 222.6 | 226 | 222.5 | 305 |
| 1721420760 | 223.4 | 1 | 0.45 | 223.4 | 223.9 | 221.8 | 274 |
| 1721334360 | 222.4 | -1.2 | -0.54 | 223.6 | 224.4 | 221.3 | 260 |
| 1721248020 | 223.6 | -1.1 | -0.49 | 223.4 | 224.1 | 220.5 | 639 |
| 1721161560 | 224.7 | 1.7 | 0.76 | 222.9 | 224.7 | 221.3 | 212 |
| 1721075160 | 223 | -2 | -0.89 | 225.5 | 227.6 | 223 | 368 |
| 1720815960 | 225 | -0.6 | -0.27 | 225.9 | 226.3 | 224 | 142 |
| 1720729560 | 225.6 | 1 | 0.45 | 223.6 | 225.8 | 222.8 | 549 |
| 1720643220 | 224.6 | 0.8 | 0.36 | 224.7 | 224.9 | 223.6 | 116 |
| 1720556760 | 223.8 | -1.1 | -0.49 | 223.6 | 225.7 | 223 | 854 |
| 1720470360 | 224.9 | 6.9 | 3.17 | 219.9 | 225.5 | 219.9 | 1245 |
| 1720211220 | 218 | -0.1 | -0.05 | 218.1 | 218.3 | 217.3 | 285 |
| 1720124820 | 218.1 | -0.8 | -0.37 | 218.1 | 219.1 | 218.1 | 133 |
| 1720038420 | 218.9 | -0.5 | -0.23 | 218.2 | 219.1 | 218 | 158 |
| 1719952020 | 219.4 | -0.4 | -0.18 | 220.2 | 220.2 | 217.2 | 518 |
| 1719865620 | 219.8 | -3.6 | -1.61 | 225.5 | 225.5 | 217.9 | 2190 |
| 1719606420 | 223.4 | -1.1 | -0.49 | 224.7 | 225.1 | 222.2 | 248 |
| 1719520020 | 224.5 | -1 | -0.44 | 225.7 | 225.9 | 223.6 | 119 |
| 1719433620 | 225.5 | 1.1 | 0.49 | 224.5 | 225.7 | 223.4 | 654 |
| 1719347160 | 224.4 | -3.1 | -1.36 | 227.6 | 228.9 | 224.4 | 39 |
| 1719260820 | 227.5 | 0.6 | 0.26 | 226.2 | 229 | 226.2 | 150 |
| 1719001620 | 226.9 | -0.8 | -0.35 | 226.8 | 228.8 | 226.7 | 208 |
| 1718915160 | 227.7 | 2.5 | 1.11 | 227.2 | 227.7 | 221 | 2611 |
| 1718828820 | 225.2 | -2.8 | -1.23 | 227.2 | 227.2 | 225.2 | 150 |
| 1718742360 | 228 | 1.6 | 0.71 | 225.4 | 228 | 225.2 | 1283 |
| 1718656020 | 226.4 | 2.9 | 1.30 | 225.1 | 226.4 | 222 | 777 |
| 1718396820 | 223.5 | -1.1 | -0.49 | 225 | 225.2 | 223.5 | 246 |
| 1718310420 | 224.6 | 1.4 | 0.63 | 224.3 | 224.6 | 222.2 | 260 |
| 1718224020 | 223.2 | 0.3 | 0.13 | 224.9 | 225 | 222.7 | 192 |
| 1718137620 | 222.9 | 1.9 | 0.86 | 220.9 | 223.1 | 220.9 | 137 |
| 1718051220 | 221 | -0.2 | -0.09 | 222.9 | 223 | 221 | 394 |
| 1717792020 | 221.2 | 0.8 | 0.36 | 221.7 | 221.9 | 219.9 | 237 |
| 1717705620 | 220.4 | 1.7 | 0.78 | 219.4 | 220.8 | 218.8 | 347 |
| 1717619220 | 218.7 | 2.9 | 1.34 | 217.8 | 218.7 | 216 | 195 |
| 1717532820 | 215.8 | 3.5 | 1.65 | 212.7 | 215.8 | 212.5 | 275 |
| 1717446420 | 212.3 | 0.7 | 0.33 | 215.4 | 220 | 212.3 | 2036 |
| 1717187220 | 211.6 | 0.8 | 0.38 | 210.5 | 211.9 | 210 | 267 |
| 1717100820 | 210.8 | 1 | 0.48 | 208.4 | 210.9 | 207.5 | 272 |
| 1717014420 | 209.8 | -1.5 | -0.71 | 209.4 | 210.8 | 209.1 | 390 |
| 1716928020 | 211.3 | -6.6 | -3.03 | 218 | 218 | 211.3 | 273 |
| 1716841560 | 217.9 | 2.5 | 1.16 | 217.1 | 218 | 216.9 | 659 |
| 1716582420 | 215.4 | 0.4 | 0.19 | 214.8 | 216.1 | 214.3 | 396 |
| 1716496020 | 215 | -0.9 | -0.42 | 216.6 | 216.6 | 215 | 236 |
| 1716409620 | 215.9 | -0.8 | -0.37 | 215.7 | 217.3 | 215.4 | 401 |
| 1716323160 | 216.7 | 0 | 0.00 | 216.6 | 216.7 | 214.9 | 83 |
| 1716236760 | 216.7 | 1.7 | 0.79 | 214.1 | 216.7 | 214.1 | 76 |
| 1715977620 | 215 | 1.4 | 0.66 | 213.7 | 215.1 | 213.7 | 182 |
| 1715891220 | 213.6 | -0.8 | -0.37 | 213.5 | 215.8 | 213.3 | 435 |
| 1715804820 | 214.4 | 0.3 | 0.14 | 214.9 | 215 | 212.9 | 524 |
| 1715718420 | 214.1 | -0.6 | -0.28 | 214.1 | 214.4 | 214 | 98 |
| 1715631960 | 214.7 | -2.1 | -0.97 | 217.7 | 217.7 | 214.7 | 256 |
| 1715372820 | 216.8 | 0.4 | 0.18 | 218.2 | 218.2 | 215.8 | 311 |
| 1715286420 | 216.4 | -0.4 | -0.18 | 216.1 | 217.8 | 215.9 | 79 |
| 1715200020 | 216.8 | 0.8 | 0.37 | 217.4 | 218 | 216.1 | 61 |
| 1715113620 | 216 | 5.1 | 2.42 | 211.8 | 216 | 211.8 | 827 |
| 1715027220 | 210.9 | 0.4 | 0.19 | 212.4 | 212.6 | 210.9 | 125 |
| 1714768020 | 210.5 | -1.5 | -0.71 | 211.7 | 212.5 | 210.5 | 251 |
| 1714681560 | 212 | -1 | -0.47 | 209.1 | 212 | 206 | 2589 |
| 1714508820 | 213 | 6.3 | 3.05 | 206.3 | 215 | 206.3 | 528 |
| 1714422420 | 206.7 | -0.1 | -0.05 | 207.5 | 207.7 | 205.9 | 312 |
| 1714163220 | 206.8 | 1.6 | 0.78 | 204.9 | 207.3 | 204 | 222 |
| 1714076820 | 205.2 | -1.2 | -0.58 | 204.7 | 205.7 | 203.8 | 507 |
| 1713990420 | 206.4 | 1.3 | 0.63 | 204.7 | 206.4 | 204.7 | 123 |
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
