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 | 0.3 | 0.14367816092 | 208.8 | 209.6 | 200.3 | 367 | 203.87825613 | DE |
| 4 | 5.1 | 2.5 | 204 | 216.5 | 199.55 | 485 | 208.61401484 | DE |
| 12 | 11.1 | 5.60606060606 | 198 | 216.5 | 176 | 516 | 200.46022202 | DE |
| 26 | 2.3 | 1.11218568665 | 206.8 | 219.9 | 176 | 572 | 203.51049637 | DE |
| 52 | 59.46001 | 39.7353742138 | 149.63999 | 219.9 | 144.56 | 676 | 189.99915254 | DE |
| 156 | 93.48 | 80.8510638298 | 115.62 | 219.9 | 88.07 | 342 | 172.24510749 | DE |
| 260 | 93.48 | 80.8510638298 | 115.62 | 219.9 | 88.07 | 342 | 172.24510749 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728678360 | 205 | 3.8 | 1.89 | 200.9 | 205.7 | 200.3 | 687 |
| 1728591960 | 201.2 | -3.4 | -1.66 | 203.3 | 203.6 | 200.4 | 391 |
| 1728505560 | 204.6 | -0.3 | -0.15 | 204.5 | 204.6 | 202 | 355 |
| 1728419160 | 204.9 | 1.6 | 0.79 | 201.6 | 204.9 | 201.3 | 158 |
| 1728332760 | 203.3 | -5.3 | -2.54 | 208.8 | 209.6 | 203.3 | 244 |
| 1728073560 | 208.6 | 1.9 | 0.92 | 206.9 | 208.6 | 204.3 | 2452 |
| 1727987220 | 206.7 | -2.1 | -1.01 | 208.2 | 210.7 | 206.7 | 146 |
| 1727900820 | 208.8 | -2.6 | -1.23 | 211.3 | 212.3 | 208.5 | 263 |
| 1727814420 | 211.4 | -0.3 | -0.14 | 211.8 | 212.5 | 209.8 | 363 |
| 1727728020 | 211.7 | -1.6 | -0.75 | 214 | 214 | 210.3 | 319 |
| 1727468760 | 213.3 | -2.7 | -1.25 | 215.7 | 216.3 | 212.7 | 263 |
| 1727382360 | 216 | 2.6 | 1.22 | 214.9 | 216.5 | 214.3 | 787 |
| 1727295960 | 213.4 | -1.3 | -0.61 | 212.8 | 213.8 | 212 | 321 |
| 1727209560 | 214.7 | 3.8 | 1.80 | 212.9 | 214.9 | 212.2 | 445 |
| 1727123160 | 210.9 | 1.1 | 0.52 | 211.2 | 212.2 | 209.1 | 323 |
| 1726864020 | 209.8 | 0.9 | 0.43 | 208.2 | 211.4 | 207.6 | 445 |
| 1726777560 | 208.9 | 6.6 | 3.26 | 203.1 | 209.5 | 203.1 | 740 |
| 1726691220 | 202.3 | 0.5 | 0.25 | 202.6 | 203 | 199.55 | 552 |
| 1726604760 | 201.8 | -2.1 | -1.03 | 203.9 | 205.5 | 201.8 | 96 |
| 1726518420 | 203.9 | 0 | 0.00 | 204 | 205 | 202.2 | 354 |
| 1726259160 | 203.9 | 1.4 | 0.69 | 203.3 | 204.5 | 201.6 | 464 |
| 1726172760 | 202.5 | 5.35 | 2.71 | 197.9 | 203.7 | 197.9 | 428 |
| 1726086360 | 197.15 | 0.8 | 0.41 | 195.9 | 197.15 | 194.95 | 343 |
| 1725999960 | 196.35 | 2.4 | 1.24 | 193.65 | 196.5 | 192.9 | 574 |
| 1725913620 | 193.95 | 1.7 | 0.88 | 192.45 | 194.7 | 192.45 | 258 |
| 1725654360 | 192.25 | 0.2 | 0.10 | 192.95 | 196.5 | 191.75 | 670 |
| 1725567960 | 192.05 | -0.95 | -0.49 | 193.45 | 193.45 | 190.5 | 278 |
| 1725481560 | 193 | -0.3 | -0.16 | 192.7 | 193.9 | 191.45 | 444 |
| 1725395160 | 193.3 | -3.95 | -2.00 | 197.25 | 197.55 | 193.3 | 255 |
| 1725308760 | 197.25 | -1.2 | -0.60 | 198.15 | 198.85 | 195.8 | 139 |
| 1725049560 | 198.45 | 0.15 | 0.08 | 198.45 | 200.2 | 197.45 | 323 |
| 1724963160 | 198.3 | 0.6 | 0.30 | 197.85 | 199.1 | 197.2 | 299 |
| 1724876760 | 197.7 | 1.45 | 0.74 | 196.85 | 198.3 | 196.85 | 429 |
| 1724790420 | 196.25 | -0.55 | -0.28 | 196.15 | 197.4 | 195.75 | 263 |
| 1724704020 | 196.8 | -0.15 | -0.08 | 196.95 | 196.95 | 195.95 | 143 |
| 1724444820 | 196.95 | 1.15 | 0.59 | 196.5 | 197.05 | 195.9 | 129 |
| 1724358420 | 195.8 | -0.8 | -0.41 | 196.75 | 197.3 | 195.8 | 420 |
| 1724271960 | 196.6 | 1.85 | 0.95 | 195.7 | 196.7 | 195.45 | 296 |
| 1724185560 | 194.75 | -1.3 | -0.66 | 197.05 | 197.85 | 194.75 | 282 |
| 1724099220 | 196.05 | -1.4 | -0.71 | 197.3 | 197.3 | 194.9 | 252 |
| 1723840020 | 197.45 | 2.85 | 1.46 | 195.55 | 197.45 | 195.3 | 267 |
| 1723753620 | 194.6 | 0.85 | 0.44 | 194.05 | 195.75 | 192.5 | 377 |
| 1723667160 | 193.75 | 1.15 | 0.60 | 193.6 | 194.7 | 193.35 | 102 |
| 1723580760 | 192.6 | 0.25 | 0.13 | 192.35 | 193.25 | 191.5 | 94 |
| 1723494360 | 192.35 | 0 | 0.00 | 193.9 | 193.9 | 191.45 | 759 |
| 1723235220 | 192.35 | -0.35 | -0.18 | 192.55 | 192.9 | 191.1 | 385 |
| 1723148820 | 192.7 | 0.5 | 0.26 | 192.25 | 193 | 190.2 | 536 |
| 1723062360 | 192.2 | 1.2 | 0.63 | 192.05 | 193.65 | 190.4 | 407 |
| 1722975960 | 191 | 1.95 | 1.03 | 191.1 | 191.1 | 188.35 | 573 |
| 1722889620 | 189.05 | -3.15 | -1.64 | 185.9 | 190.25 | 176 | 2170 |
| 1722630360 | 192.2 | -0.6 | -0.31 | 190.5 | 194.4 | 188.55 | 944 |
| 1722544020 | 192.8 | -9.7 | -4.79 | 202.8 | 203.4 | 190.1 | 1235 |
| 1722457560 | 202.5 | -2.6 | -1.27 | 206.5 | 208.9 | 201.4 | 1811 |
| 1722371220 | 205.1 | 5.15 | 2.58 | 200.6 | 206.3 | 199.75 | 1670 |
| 1722284760 | 199.95 | -3.35 | -1.65 | 202.6 | 204.6 | 199.95 | 413 |
| 1722025620 | 203.3 | 2.5 | 1.25 | 198.65 | 204.4 | 198.65 | 762 |
| 1721939160 | 200.8 | 1 | 0.50 | 198.4 | 201.2 | 195.65 | 1252 |
| 1721852820 | 199.8 | -5.7 | -2.77 | 204.7 | 204.7 | 198.95 | 213 |
| 1721766420 | 205.5 | 4.1 | 2.04 | 201.4 | 206 | 200.2 | 434 |
| 1721679960 | 201.4 | 3.35 | 1.69 | 198 | 201.6 | 198 | 146 |
| 1721420760 | 198.05 | -0.95 | -0.48 | 199.5 | 201.1 | 197.3 | 154 |
| 1721334360 | 199 | -3.6 | -1.78 | 203.4 | 204 | 198.8 | 415 |
| 1721248020 | 202.6 | -0.6 | -0.30 | 202.7 | 202.8 | 201.2 | 947 |
| 1721161560 | 203.2 | 2 | 0.99 | 200.8 | 203.6 | 199 | 338 |
| 1721075160 | 201.2 | -3.9 | -1.90 | 204.3 | 205.2 | 200.3 | 420 |
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
