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 | -23.1 | -9.72631578947 | 237.5 | 237.5 | 211.3 | 45 | 217.24581498 | DE |
| 4 | -8.6 | -3.85650224215 | 223 | 243 | 211.3 | 41 | 220.60939306 | DE |
| 12 | 3.8 | 1.80436847104 | 210.6 | 256.3 | 196.75 | 58 | 221.06993396 | DE |
| 26 | -17.8 | -7.66580534022 | 232.2 | 256.3 | 175.1 | 44 | 217.61324489 | DE |
| 52 | 36.4 | 20.4494382022 | 178 | 256.3 | 145 | 48 | 203.28878157 | DE |
| 156 | 67.5 | 45.9496255956 | 146.9 | 256.3 | 138.6 | 48 | 193.15151891 | DE |
| 260 | 67.5 | 45.9496255956 | 146.9 | 256.3 | 138.6 | 48 | 193.15151891 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 211.3 | -8.1 | -3.69 | 211.5 | 214.9 | 211.3 | 115 |
| 1734643620 | 219.4 | -1.7 | -0.77 | 222.1 | 222.1 | 219.4 | 14 |
| 1734557220 | 221.1 | -2.9 | -1.29 | 222.8 | 225.5 | 219.5 | 37 |
| 1734470820 | 224 | -1.8 | -0.80 | 224 | 224 | 224 | 6 |
| 1734384420 | 225.8 | -9.2 | -3.91 | 237.5 | 237.5 | 225.8 | 55 |
| 1734125220 | 235 | -2.3 | -0.97 | 236.4 | 243 | 235 | 34 |
| 1734038820 | 237.3 | 9.2 | 4.03 | 229.9 | 237.3 | 227 | 14 |
| 1733952420 | 228.1 | 6.8 | 3.07 | 224.4 | 228.1 | 224.4 | 20 |
| 1733866020 | 221.3 | -12.8 | -5.47 | 224.5 | 224.5 | 221.3 | 5 |
| 1733779620 | 234.1 | 5.4 | 2.36 | 231.7 | 234.1 | 231.6 | 6 |
| 1733520420 | 228.7 | 4.9 | 2.19 | 228.7 | 228.7 | 228.7 | 50 |
| 1733434020 | 223.8 | 0 | 0.00 | 223.8 | 223.8 | 223.8 | 19 |
| 1733347620 | 223.8 | 0 | 0.00 | 223.8 | 223.8 | 223.8 | 0 |
| 1733261220 | 223.8 | 2 | 0.90 | 221 | 223.8 | 221 | 30 |
| 1733174820 | 221.8 | 10.2 | 4.82 | 222.6 | 224.4 | 221.2 | 67 |
| 1732915620 | 211.6 | 0 | 0.00 | 211.6 | 211.6 | 211.6 | 0 |
| 1732829220 | 211.6 | 0 | 0.00 | 211.6 | 211.6 | 211.6 | 0 |
| 1732742820 | 211.6 | -10.3 | -4.64 | 225.4 | 225.4 | 211.6 | 53 |
| 1732656420 | 221.9 | 5.9 | 2.73 | 216.2 | 221.9 | 216.2 | 70 |
| 1732570020 | 216 | 4 | 1.89 | 223 | 223.4 | 216 | 97 |
| 1732310820 | 212 | 0 | 0.00 | 212 | 212 | 212 | 0 |
| 1732224420 | 212 | 0 | 0.00 | 205.8 | 212 | 203 | 62 |
| 1732138020 | 212 | -8 | -3.64 | 232.8 | 234 | 210.2 | 755 |
| 1732051620 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1731965220 | 220 | -6.8 | -3.00 | 220.5 | 223.7 | 220 | 14 |
| 1731705960 | 226.8 | -11.8 | -4.95 | 236.2 | 236.2 | 226.8 | 32 |
| 1731619560 | 238.6 | 0 | 0.00 | 238.6 | 238.6 | 238.6 | 0 |
| 1731533160 | 238.6 | -14 | -5.54 | 238.6 | 238.6 | 238.6 | 7 |
| 1731446820 | 252.6 | 2.2 | 0.88 | 252.9 | 254 | 247.3 | 54 |
| 1731360420 | 250.4 | -2 | -0.79 | 252 | 256.3 | 250.4 | 17 |
| 1731101220 | 252.4 | 16 | 6.77 | 248.4 | 252.4 | 248.4 | 15 |
| 1731014760 | 236.4 | 13.4 | 6.01 | 231.3 | 236.5 | 231.3 | 219 |
| 1730928360 | 223 | 21.7 | 10.78 | 222.9 | 223 | 222.9 | 93 |
| 1730841960 | 201.3 | -22.5 | -10.05 | 212.3 | 215.1 | 196.75 | 92 |
| 1730755560 | 223.8 | -3.8 | -1.67 | 224.2 | 226.2 | 220.8 | 75 |
| 1730496360 | 227.6 | 0.4 | 0.18 | 222.5 | 227.6 | 222.5 | 21 |
| 1730409960 | 227.2 | 0 | 0.00 | 227.2 | 227.2 | 227.2 | 0 |
| 1730323560 | 227.2 | 0 | 0.00 | 227.2 | 227.2 | 227.2 | 0 |
| 1730237160 | 227.2 | -1 | -0.44 | 227.2 | 227.2 | 227.2 | 5 |
| 1730150760 | 228.2 | -0.4 | -0.17 | 228.2 | 228.2 | 228.2 | 15 |
| 1729888020 | 228.6 | -1.5 | -0.65 | 228.6 | 228.6 | 228.6 | 30 |
| 1729801560 | 230.1 | 2.2 | 0.97 | 227 | 230.1 | 227 | 4 |
| 1729715160 | 227.9 | 5.6 | 2.52 | 231.2 | 231.2 | 227.9 | 7 |
| 1729628760 | 222.3 | 0 | 0.00 | 222.3 | 222.3 | 222.3 | 0 |
| 1729542360 | 222.3 | -0.7 | -0.31 | 222.3 | 222.3 | 222.3 | 2 |
| 1729283160 | 223 | -19.9 | -8.19 | 229.3 | 229.3 | 220 | 377 |
| 1729196760 | 242.9 | 10 | 4.29 | 242.8 | 243.1 | 242.8 | 15 |
| 1729110360 | 232.9 | -1.9 | -0.81 | 232.8 | 232.9 | 232.8 | 10 |
| 1729023960 | 234.8 | -9.7 | -3.97 | 245.4 | 245.4 | 234.8 | 55 |
| 1728937620 | 244.5 | 5.1 | 2.13 | 244.5 | 244.5 | 244.5 | 1 |
| 1728678360 | 239.4 | 10.2 | 4.45 | 239.4 | 239.4 | 239.4 | 5 |
| 1728591960 | 229.2 | 5 | 2.23 | 232.8 | 232.8 | 229.2 | 17 |
| 1728505560 | 224.2 | 1.3 | 0.58 | 224.3 | 224.3 | 224.2 | 119 |
| 1728419160 | 222.9 | 0.6 | 0.27 | 218.8 | 223.7 | 218.8 | 25 |
| 1728332760 | 222.3 | 11.5 | 5.46 | 222.4 | 222.4 | 222.3 | 16 |
| 1728073620 | 210.8 | 0 | 0.00 | 210.8 | 210.8 | 210.8 | 0 |
| 1727987220 | 210.8 | 5.4 | 2.63 | 210.8 | 210.8 | 210.8 | 6 |
| 1727900820 | 205.4 | -0.1 | -0.05 | 205.4 | 205.4 | 205.4 | 1 |
| 1727814420 | 205.5 | -5.1 | -2.42 | 213.8 | 216.8 | 203.9 | 17 |
| 1727728020 | 210.6 | -6 | -2.77 | 210.6 | 210.6 | 210.6 | 2 |
| 1727468760 | 216.6 | 8 | 3.84 | 211.2 | 216.6 | 211.2 | 381 |
| 1727382360 | 208.6 | 1.1 | 0.53 | 206.5 | 208.6 | 206.5 | 28 |
| 1727295960 | 207.5 | -1.9 | -0.91 | 207.5 | 207.5 | 207.5 | 1 |
| 1727209560 | 209.4 | -0.8 | -0.38 | 209.4 | 209.4 | 209.4 | 10 |
| 1727123160 | 210.2 | -1.3 | -0.61 | 209.5 | 210.2 | 209.5 | 17 |
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
