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 | -6 | -2.68456375839 | 223.5 | 228.5 | 213.5 | 68729 | 224.94001694 | DE |
| 4 | -9.5 | -4.18502202643 | 227 | 232 | 208 | 76805 | 226.04903981 | DE |
| 12 | 28.25 | 14.927344782 | 189.25 | 232 | 182.5 | 177055 | 206.3701685 | DE |
| 26 | 17.75 | 8.88610763454 | 199.75 | 232 | 157.75 | 201984 | 191.57436032 | DE |
| 52 | 65 | 42.6229508197 | 152.5 | 232 | 150 | 295565 | 179.70213801 | DE |
| 156 | -2956 | -93.146368363 | 3173.5 | 3413.75 | 81.275 | 431849 | 149.0377763 | DE |
| 260 | -1681.5 | -88.5466034755 | 1899 | 3754 | 81.275 | 262186 | 185.93726206 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736443800 | 222.5 | 1 | 0.45 | 222.5 | 222.5 | 222.5 | 0 |
| 1736357400 | 221.5 | -2.5 | -1.12 | 221.5 | 221.5 | 221.5 | 55389 |
| 1736271000 | 224 | -4.5 | -1.97 | 224 | 224 | 224 | 76671 |
| 1736184600 | 228.5 | 5 | 2.24 | 225 | 228.5 | 213.5 | 113460 |
| 1735925400 | 223.5 | -0.5 | -0.22 | 223.5 | 223.5 | 223.5 | 98127 |
| 1735839000 | 224 | 3.5 | 1.59 | 224 | 224 | 224 | 96630 |
| 1735666200 | 220.5 | 0 | 0.00 | 220.5 | 220.5 | 220.5 | 17073 |
| 1735579800 | 220.5 | -2 | -0.90 | 220.5 | 220.5 | 220.5 | 71666 |
| 1735320600 | 222.5 | -3 | -1.33 | 225 | 226.5 | 218.5 | 54725 |
| 1735061400 | 225.5 | -0.5 | -0.22 | 225 | 225.5 | 208 | 46315 |
| 1734975000 | 226 | 0.5 | 0.22 | 226 | 226 | 226 | 69939 |
| 1734715800 | 225.5 | 0 | 0.00 | 225.5 | 225.5 | 225.5 | 131471 |
| 1734629400 | 225.5 | -5 | -2.17 | 225.5 | 225.5 | 225.5 | 125131 |
| 1734543000 | 230.5 | -1 | -0.43 | 232 | 232 | 222.5 | 54127 |
| 1734456600 | 231.5 | 1 | 0.43 | 231.5 | 231.5 | 231.5 | 133730 |
| 1734370200 | 230.5 | 3.5 | 1.54 | 230.5 | 230.5 | 230.5 | 89227 |
| 1734111000 | 227 | -3.5 | -1.52 | 227 | 227 | 227 | 72003 |
| 1734024600 | 230.5 | 0.5 | 0.22 | 230 | 231.5 | 221.5 | 145453 |
| 1733938200 | 230 | 2.5 | 1.10 | 230 | 230 | 230 | 208969 |
| 1733851800 | 227.5 | -1 | -0.44 | 227.5 | 227.5 | 227.5 | 138531 |
| 1733765400 | 228.5 | 3.5 | 1.56 | 229 | 230 | 209.5 | 164184 |
| 1733506200 | 225 | 5.5 | 2.51 | 225 | 225 | 225 | 200270 |
| 1733419800 | 219.5 | 1 | 0.46 | 219.5 | 219.5 | 219.5 | 146968 |
| 1733333400 | 218.5 | 6.5 | 3.07 | 218.5 | 218.5 | 218.5 | 286877 |
| 1733247000 | 212 | 0.5 | 0.24 | 211 | 212 | 209.5 | 111095 |
| 1733160600 | 211.5 | 5.5 | 2.67 | 211.5 | 211.5 | 211.5 | 203711 |
| 1732901400 | 206 | -2 | -0.96 | 208 | 208 | 192.5 | 117205 |
| 1732815000 | 208 | 7 | 3.48 | 208 | 208 | 208 | 0 |
| 1732728600 | 201 | 0 | 0.00 | 201 | 201 | 201 | 300380 |
| 1732642200 | 201 | 1 | 0.50 | 201 | 201 | 201 | 263144 |
| 1732555800 | 200 | 2.25 | 1.14 | 200 | 200 | 200 | 112931 |
| 1732296600 | 197.75 | -0.75 | -0.38 | 197.75 | 197.75 | 197.75 | 137766 |
| 1732210200 | 198.5 | -2 | -1.00 | 198.5 | 198.5 | 198.5 | 175683 |
| 1732123800 | 200.5 | -3 | -1.47 | 200.5 | 200.5 | 200.5 | 257210 |
| 1732037400 | 203.5 | 0.5 | 0.25 | 203.5 | 203.5 | 203.5 | 169465 |
| 1731951000 | 203 | 3.5 | 1.75 | 203 | 203 | 203 | 136946 |
| 1731691800 | 199.5 | -13 | -6.12 | 205 | 205 | 199 | 292499 |
| 1731605400 | 212.5 | 0 | 0.00 | 215 | 227.5 | 203.5 | 808664 |
| 1731519000 | 212.5 | 5.5 | 2.66 | 210 | 223 | 209.5 | 338386 |
| 1731432600 | 207 | 12.5 | 6.43 | 207 | 207 | 207 | 124513 |
| 1731346200 | 194.5 | -15 | -7.16 | 194.5 | 194.5 | 194.5 | 124048 |
| 1731087000 | 209.5 | -1.5 | -0.71 | 209.5 | 209.5 | 209.5 | 104637 |
| 1731000600 | 211 | 12.75 | 6.43 | 212 | 217.5 | 211 | 202627 |
| 1730914200 | 198.25 | 0 | 0.00 | 198.25 | 198.25 | 198.25 | 448251 |
| 1730827800 | 198.25 | 2 | 1.02 | 198.25 | 198.25 | 198.25 | 443882 |
| 1730741400 | 196.25 | -2.75 | -1.38 | 196.25 | 196.25 | 196.25 | 185035 |
| 1730482200 | 199 | 12.5 | 6.70 | 197 | 200.5 | 196.75 | 728535 |
| 1730395800 | 186.5 | -7.75 | -3.99 | 186.5 | 186.5 | 186.5 | 161387 |
| 1730309400 | 194.25 | 4.5 | 2.37 | 194.25 | 194.25 | 194.25 | 144972 |
| 1730223000 | 189.75 | 0.75 | 0.40 | 189.75 | 189.75 | 189.75 | 106221 |
| 1730136600 | 189 | -1 | -0.53 | 187 | 189.75 | 187 | 121967 |
| 1729873800 | 190 | 3.75 | 2.01 | 190 | 190 | 190 | 119773 |
| 1729787400 | 186.25 | -0.25 | -0.13 | 186.25 | 186.25 | 186.25 | 107515 |
| 1729701000 | 186.5 | -3.5 | -1.84 | 186.5 | 186.5 | 186.5 | 687998 |
| 1729614600 | 190 | 2.75 | 1.47 | 190 | 190 | 190 | 87352 |
| 1729528200 | 187.25 | -2 | -1.06 | 189 | 189 | 182.5 | 118394 |
| 1729269000 | 189.25 | 2 | 1.07 | 189.25 | 189.25 | 189.25 | 92274 |
| 1729182600 | 187.25 | 1.25 | 0.67 | 187.25 | 187.25 | 187.25 | 130178 |
| 1729096200 | 186 | 0.25 | 0.13 | 186 | 186 | 186 | 731657 |
| 1729009800 | 185.75 | -3 | -1.59 | 185.75 | 185.75 | 185.75 | 237775 |
| 1728923400 | 188.75 | 0 | 0.00 | 188.75 | 188.75 | 188.75 | 88496 |
| 1728664200 | 188.75 | 2.5 | 1.34 | 188.75 | 188.75 | 188.75 | 141224 |
| 1728577800 | 186.25 | 2.25 | 1.22 | 186.25 | 186.25 | 186.25 | 132561 |
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
