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 | -2.2 | -1.08374384236 | 203 | 204.6 | 194 | 504 | 199.9131879 | DE |
| 4 | -16.9 | -7.76297657327 | 217.7 | 220.6 | 194 | 338 | 205.18992508 | DE |
| 12 | -26 | -11.4638447972 | 226.8 | 251 | 194 | 273 | 222.0395093 | DE |
| 26 | -4.5 | -2.1919142718 | 205.3 | 251 | 194 | 206 | 218.79905457 | DE |
| 52 | 11.95 | 6.3277733651 | 188.85 | 251 | 182.5 | 182 | 209.22889699 | DE |
| 156 | 6.15 | 3.15951708194 | 194.65 | 255.5 | 153.5 | 114 | 203.80310502 | DE |
| 260 | 24.7 | 14.0261215219 | 176.1 | 255.5 | 137 | 78 | 201.97963791 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 200.7 | 2.7 | 1.36 | 198.8 | 200.7 | 195.5 | 820 |
| 1736285220 | 198 | 1.7 | 0.87 | 194.4 | 198.65 | 194 | 394 |
| 1736198820 | 196.3 | -6.8 | -3.35 | 201.4 | 204.4 | 196.3 | 627 |
| 1735939620 | 203.1 | 0.3 | 0.15 | 201.9 | 203.8 | 201.3 | 480 |
| 1735853220 | 202.8 | -1.7 | -0.83 | 203 | 204.6 | 202.1 | 516 |
| 1735594020 | 204.5 | 1.6 | 0.79 | 202.1 | 204.5 | 202.1 | 54 |
| 1735334820 | 202.9 | -0.8 | -0.39 | 203.8 | 206.5 | 202.8 | 351 |
| 1734989220 | 203.7 | -0.6 | -0.29 | 207.2 | 207.2 | 203.5 | 70 |
| 1734730020 | 204.3 | 1.7 | 0.84 | 201.5 | 205.7 | 200.6 | 591 |
| 1734643620 | 202.6 | -4.2 | -2.03 | 204.5 | 206.5 | 202.6 | 101 |
| 1734557220 | 206.8 | -1.6 | -0.77 | 209.4 | 210.1 | 206.8 | 455 |
| 1734470820 | 208.4 | -2.3 | -1.09 | 210.1 | 210.5 | 207.3 | 203 |
| 1734384420 | 210.7 | -1.6 | -0.75 | 214 | 215.2 | 210.7 | 282 |
| 1734125220 | 212.3 | -2.4 | -1.12 | 216 | 216 | 211.8 | 344 |
| 1734038820 | 214.7 | -3.2 | -1.47 | 215.1 | 219 | 214.3 | 214 |
| 1733952420 | 217.9 | -2.2 | -1.00 | 217.7 | 220.6 | 217.7 | 390 |
| 1733866020 | 220.1 | 2.1 | 0.96 | 216 | 220.1 | 216 | 645 |
| 1733779620 | 218 | -4.7 | -2.11 | 220.1 | 223.8 | 216.1 | 997 |
| 1733520420 | 222.7 | -3.6 | -1.59 | 223.1 | 226.6 | 222.7 | 523 |
| 1733434020 | 226.3 | -3.4 | -1.48 | 226.5 | 229.9 | 223.9 | 149 |
| 1733347620 | 229.7 | 0.3 | 0.13 | 227.6 | 231.1 | 227.6 | 67 |
| 1733261220 | 229.4 | -1.6 | -0.69 | 230.1 | 233.6 | 229.4 | 49 |
| 1733174820 | 231 | -2.5 | -1.07 | 235.6 | 235.9 | 230.4 | 96 |
| 1732915620 | 233.5 | -1.5 | -0.64 | 234.9 | 234.9 | 232.9 | 37 |
| 1732829220 | 235 | 1.9 | 0.82 | 234.7 | 235 | 234.7 | 26 |
| 1732742820 | 233.1 | -1.9 | -0.81 | 232.4 | 235.2 | 232.4 | 225 |
| 1732656420 | 235 | 5.5 | 2.40 | 231.2 | 235 | 228.8 | 153 |
| 1732570020 | 229.5 | -7.7 | -3.25 | 241.1 | 242 | 228.7 | 303 |
| 1732310820 | 237.2 | 1.3 | 0.55 | 237.6 | 239.1 | 236.3 | 157 |
| 1732224420 | 235.9 | 4.4 | 1.90 | 234.2 | 235.9 | 229.4 | 74 |
| 1732138020 | 231.5 | 2.9 | 1.27 | 229.7 | 233 | 229.7 | 180 |
| 1732051620 | 228.6 | -2.6 | -1.12 | 230.9 | 234 | 228.1 | 165 |
| 1731965220 | 231.2 | -2.4 | -1.03 | 231.1 | 235.7 | 230.2 | 270 |
| 1731705960 | 233.6 | -2.4 | -1.02 | 235.9 | 237.3 | 231.3 | 103 |
| 1731619560 | 236 | -13.5 | -5.41 | 246.1 | 251 | 234.8 | 245 |
| 1731533160 | 249.5 | 3 | 1.22 | 247.7 | 251 | 245.1 | 157 |
| 1731446820 | 246.5 | -3.2 | -1.28 | 249.8 | 250.6 | 246.5 | 387 |
| 1731360420 | 249.7 | 6.3 | 2.59 | 243.3 | 249.7 | 243.3 | 303 |
| 1731101220 | 243.4 | 5.5 | 2.31 | 238.2 | 243.4 | 234.5 | 170 |
| 1731014760 | 237.9 | -0.3 | -0.13 | 241.2 | 241.2 | 235.8 | 267 |
| 1730928360 | 238.2 | 10.1 | 4.43 | 234.9 | 241.4 | 234.9 | 330 |
| 1730841960 | 228.1 | 0.5 | 0.22 | 228.8 | 229 | 225.8 | 95 |
| 1730755560 | 227.6 | -2.2 | -0.96 | 228.1 | 229.1 | 225.2 | 63 |
| 1730496360 | 229.8 | 3.5 | 1.55 | 230 | 231.8 | 225.8 | 140 |
| 1730409960 | 226.3 | -0.6 | -0.26 | 227.2 | 228 | 225.6 | 151 |
| 1730323560 | 226.9 | -1.1 | -0.48 | 226.1 | 227.3 | 226 | 140 |
| 1730237160 | 228 | -1.9 | -0.83 | 227.9 | 229.4 | 227.4 | 320 |
| 1730150760 | 229.9 | -4.5 | -1.92 | 236.6 | 236.6 | 229.9 | 386 |
| 1729888020 | 234.4 | 9.1 | 4.04 | 240.3 | 242 | 232.8 | 1318 |
| 1729801560 | 225.3 | -2.1 | -0.92 | 226.9 | 232.2 | 225 | 113 |
| 1729715160 | 227.4 | 0.9 | 0.40 | 224.6 | 229.3 | 224.6 | 32 |
| 1729628760 | 226.5 | -3.4 | -1.48 | 230.3 | 232.1 | 225.7 | 290 |
| 1729542360 | 229.9 | 1.1 | 0.48 | 228.1 | 230.3 | 228.1 | 99 |
| 1729283160 | 228.8 | -0.3 | -0.13 | 229.9 | 230.5 | 226.5 | 378 |
| 1729196760 | 229.1 | 0.5 | 0.22 | 229.8 | 229.9 | 227.3 | 74 |
| 1729110360 | 228.6 | 2.1 | 0.93 | 226.8 | 228.7 | 224.6 | 250 |
| 1729023960 | 226.5 | -1.4 | -0.61 | 229.7 | 229.9 | 225 | 370 |
| 1728937620 | 227.9 | 4.9 | 2.20 | 227.3 | 227.9 | 223.5 | 1263 |
| 1728678360 | 223 | 1.1 | 0.50 | 223.1 | 223.1 | 219.7 | 51 |
| 1728591960 | 221.9 | 0.8 | 0.36 | 224.5 | 225.7 | 221.5 | 98 |
| 1728505560 | 221.1 | 1.4 | 0.64 | 220 | 221.1 | 220 | 47 |
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
