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 | 0.05 | 0.0209117524049 | 239.1 | 241.7 | 232.05 | 64200 | 238.24473584 | DE |
| 4 | 12.8 | 5.65495913408 | 226.35 | 242.95 | 218.95 | 61824 | 236.48248864 | DE |
| 12 | 35.15 | 17.2303921569 | 204 | 242.95 | 197.72 | 55538 | 223.16222686 | DE |
| 26 | 58.65 | 32.4930747922 | 180.5 | 242.95 | 176.52 | 48361 | 209.06270627 | DE |
| 52 | 100.83 | 72.8961827646 | 138.32 | 242.95 | 134.78 | 48845 | 188.20124857 | DE |
| 156 | 116.41 | 94.8427570474 | 122.74 | 242.95 | 79.58 | 1206339 | 105.24387939 | DE |
| 260 | 117.97 | 97.3510480277 | 121.18 | 242.95 | 79.58 | 1830653 | 109.54964184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 239.3 | 2.35 | 0.99 | 236.5 | 239.4 | 234.95 | 43937 |
| 1734730020 | 236.95 | 0.05 | 0.02 | 236 | 239.3 | 232.05 | 74468 |
| 1734643620 | 236.9 | -1.15 | -0.48 | 237.95 | 239.05 | 235.75 | 64740 |
| 1734557220 | 238.05 | -0.95 | -0.40 | 238.65 | 241.45 | 238.05 | 51194 |
| 1734470820 | 239 | -1.15 | -0.48 | 240.15 | 240.9 | 238.45 | 48158 |
| 1734384420 | 240.15 | -1.3 | -0.54 | 239.1 | 241.7 | 237.95 | 82441 |
| 1734125220 | 241.45 | -0.8 | -0.33 | 241.55 | 242.8 | 239.75 | 51914 |
| 1734038820 | 242.25 | 4.4 | 1.85 | 237.5 | 242.95 | 237.25 | 62744 |
| 1733952420 | 237.85 | -1.05 | -0.44 | 240 | 241.05 | 234 | 64052 |
| 1733866020 | 238.9 | -0.85 | -0.35 | 235.9 | 242 | 234 | 78301 |
| 1733779620 | 239.75 | -0.55 | -0.23 | 240.65 | 241.95 | 238.7 | 70490 |
| 1733520420 | 240.3 | -0.85 | -0.35 | 240.5 | 242 | 238.95 | 64871 |
| 1733434020 | 241.15 | -1.05 | -0.43 | 241.25 | 242.45 | 239.7 | 84479 |
| 1733347620 | 242.2 | 9.95 | 4.28 | 234.05 | 242.2 | 233.5 | 123984 |
| 1733261220 | 232.25 | 1.75 | 0.76 | 229.95 | 233 | 229.8 | 67324 |
| 1733174820 | 230.5 | 5.55 | 2.47 | 223.9 | 231.05 | 223.45 | 85392 |
| 1732915620 | 224.95 | 3.75 | 1.70 | 221 | 225.3 | 220.15 | 29314 |
| 1732829220 | 221.2 | 1.2 | 0.55 | 220.35 | 222.5 | 220.35 | 19084 |
| 1732742820 | 220 | -4.05 | -1.81 | 222.8 | 223.2 | 218.95 | 38895 |
| 1732656420 | 224.05 | 1.05 | 0.47 | 222.05 | 224.55 | 222.05 | 28061 |
| 1732570020 | 223 | -3.35 | -1.48 | 226.35 | 227.5 | 222.5 | 46580 |
| 1732310820 | 226.35 | 1.65 | 0.73 | 224.75 | 227.35 | 223.75 | 48282 |
| 1732224420 | 224.7 | 1.95 | 0.88 | 222.65 | 226 | 220.8 | 69547 |
| 1732138020 | 222.75 | 2.45 | 1.11 | 220.65 | 223.25 | 219.7 | 31220 |
| 1732051620 | 220.3 | 2.2 | 1.01 | 218.75 | 220.75 | 215.4 | 31374 |
| 1731965220 | 218.1 | 1.05 | 0.48 | 217.05 | 218.9 | 216.55 | 24937 |
| 1731705960 | 217.05 | -3.25 | -1.48 | 219.85 | 219.85 | 216 | 36652 |
| 1731619560 | 220.3 | 1.8 | 0.82 | 217.95 | 221.35 | 216.45 | 39817 |
| 1731533160 | 218.5 | -2.2 | -1.00 | 219.4 | 220.4 | 216.25 | 48107 |
| 1731446820 | 220.7 | -0.3 | -0.14 | 219.8 | 222.65 | 218.8 | 32812 |
| 1731360420 | 221 | -0.75 | -0.34 | 222.05 | 223.75 | 220.2 | 48710 |
| 1731101220 | 221.75 | -0.85 | -0.38 | 221.9 | 223.3 | 219.85 | 37178 |
| 1731014760 | 222.6 | 7.4 | 3.44 | 214.65 | 222.95 | 213.7 | 75307 |
| 1730928360 | 215.2 | -1 | -0.46 | 215.5 | 219.6 | 212.55 | 67853 |
| 1730841960 | 216.2 | 2.15 | 1.00 | 213.65 | 216.2 | 212.95 | 36198 |
| 1730755560 | 214.05 | -1.45 | -0.67 | 216.25 | 216.65 | 212.6 | 46499 |
| 1730496360 | 215.5 | 0.8 | 0.37 | 214.5 | 217 | 214.1 | 41221 |
| 1730409960 | 214.7 | -4.3 | -1.96 | 218 | 218.1 | 213.3 | 57983 |
| 1730323560 | 219 | -4.85 | -2.17 | 223.8 | 224.1 | 217.5 | 73675 |
| 1730237160 | 223.85 | 1.35 | 0.61 | 222.9 | 224.6 | 222.5 | 51932 |
| 1730150760 | 222.5 | 2.35 | 1.07 | 221.15 | 223 | 220.45 | 74211 |
| 1729888020 | 220.15 | -0.15 | -0.07 | 218.6 | 221.8 | 218.6 | 61292 |
| 1729801560 | 220.3 | 1.95 | 0.89 | 218.3 | 220.45 | 217.1 | 54836 |
| 1729715160 | 218.35 | 3.35 | 1.56 | 215.2 | 219.85 | 214.45 | 77989 |
| 1729628760 | 215 | 2.4 | 1.13 | 218.9 | 223.15 | 213.8 | 213981 |
| 1729542360 | 212.6 | 0.4 | 0.19 | 212 | 214 | 210.7 | 71075 |
| 1729283160 | 212.2 | 0.55 | 0.26 | 211.65 | 213.3 | 209.85 | 34304 |
| 1729196760 | 211.65 | -0.05 | -0.02 | 211.45 | 212.7 | 210.3 | 30456 |
| 1729110360 | 211.7 | 1.2 | 0.57 | 210.25 | 213.05 | 209.8 | 32609 |
| 1729023960 | 210.5 | -2.15 | -1.01 | 211.8 | 214.5 | 208.9 | 66774 |
| 1728937620 | 212.65 | 4.4 | 2.11 | 207.7 | 213 | 207.65 | 95454 |
| 1728678360 | 208.25 | 2.65 | 1.29 | 205.9 | 208.85 | 205.35 | 34978 |
| 1728591960 | 205.6 | -3.15 | -1.51 | 208.95 | 209 | 204.5 | 39556 |
| 1728505560 | 208.75 | 2.45 | 1.19 | 205.5 | 208.9 | 204.35 | 33060 |
| 1728419160 | 206.3 | 7.36 | 3.70 | 198.24 | 206.3 | 197.72 | 49152 |
| 1728332760 | 198.94 | -1.96 | -0.98 | 200.35 | 201.3 | 198.42 | 30676 |
| 1728073560 | 200.9 | 0.5 | 0.25 | 200 | 201.65 | 198.58 | 36090 |
| 1727987220 | 200.4 | -3.1 | -1.52 | 201.9 | 202.2 | 199.2 | 20788 |
| 1727900820 | 203.5 | -0.45 | -0.22 | 204 | 206.95 | 201.25 | 31991 |
| 1727814420 | 203.95 | -2 | -0.97 | 205.9 | 208.6 | 203.1 | 68704 |
| 1727728020 | 205.95 | 1.75 | 0.86 | 204 | 207 | 203.35 | 38503 |
| 1727468760 | 204.2 | 0.2 | 0.10 | 204.2 | 205.5 | 200.95 | 59148 |
| 1727382360 | 204 | 3.6 | 1.80 | 202.5 | 206.3 | 202.5 | 49070 |
| 1727295960 | 200.4 | -6.2 | -3.00 | 197 | 202.4 | 196.2 | 109422 |
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
