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 | -14.5 | -6.72853828306 | 215.5 | 219 | 200.5 | 686218 | 213.59198683 | DE |
| 4 | -7 | -3.36538461538 | 208 | 229 | 200.5 | 677594 | 216.62805334 | DE |
| 12 | -1 | -0.49504950495 | 202 | 230.5 | 186.4 | 518627 | 211.60650583 | DE |
| 26 | -28.5 | -12.4183006536 | 229.5 | 269 | 186.4 | 553879 | 215.69149781 | DE |
| 52 | -16 | -7.3732718894 | 217 | 269 | 177 | 549404 | 212.00386254 | DE |
| 156 | -82.5 | -29.1005291005 | 283.5 | 319.5 | 165.6 | 425000 | 227.04619106 | DE |
| 260 | -54 | -21.1764705882 | 255 | 343.5 | 165.6 | 419383 | 238.35404161 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 209.5 | -7 | -3.23 | 216 | 216 | 207.5 | 540110 |
| 1741368600 | 216.5 | 4.5 | 2.12 | 210.5 | 216.5 | 209 | 679107 |
| 1741282200 | 212 | -3.5 | -1.62 | 216 | 217 | 210 | 535425 |
| 1741195800 | 215.5 | 2.5 | 1.17 | 216.5 | 219 | 212 | 832038 |
| 1741109400 | 213 | -6 | -2.74 | 215.5 | 217 | 210.5 | 844409 |
| 1741023000 | 219 | 7 | 3.30 | 210 | 219.5 | 210 | 1624772 |
| 1740763800 | 212 | 0.5 | 0.24 | 210 | 212 | 209 | 473639 |
| 1740677400 | 211.5 | -2 | -0.94 | 211 | 213 | 211 | 338802 |
| 1740591000 | 213.5 | 5 | 2.40 | 208.5 | 216.5 | 208.5 | 249941 |
| 1740504600 | 208.5 | -4 | -1.88 | 215 | 215 | 207.5 | 333956 |
| 1740418200 | 212.5 | 0.5 | 0.24 | 215 | 215 | 210.5 | 365220 |
| 1740159000 | 212 | 0 | 0.00 | 213.5 | 216 | 211 | 244478 |
| 1740072600 | 212 | -2 | -0.93 | 210 | 215 | 208.5 | 1140745 |
| 1739986200 | 214 | -2 | -0.93 | 215 | 216.5 | 211 | 861692 |
| 1739899800 | 216 | -4 | -1.82 | 223 | 223 | 215 | 518303 |
| 1739813400 | 220 | 1 | 0.46 | 224.5 | 224.5 | 219 | 554448 |
| 1739554200 | 219 | -7 | -3.10 | 222 | 226 | 216.5 | 593236 |
| 1739467800 | 226 | 1 | 0.44 | 226.5 | 229 | 224.5 | 1396264 |
| 1739381400 | 225 | 7 | 3.21 | 216 | 226 | 216 | 882799 |
| 1739295000 | 218 | 12 | 5.83 | 208 | 219 | 208 | 542500 |
| 1739208600 | 206 | -2 | -0.96 | 208 | 209 | 204 | 1124209 |
| 1738949400 | 208 | 3 | 1.46 | 207 | 209.5 | 205 | 506986 |
| 1738863000 | 205 | 0.5 | 0.24 | 202 | 210.5 | 202 | 531085 |
| 1738776600 | 204.5 | 1 | 0.49 | 210 | 210 | 201 | 300950 |
| 1738690200 | 203.5 | 2.5 | 1.24 | 202 | 205 | 200.5 | 423212 |
| 1738603800 | 201 | -8 | -3.83 | 208 | 209 | 200.5 | 411189 |
| 1738344600 | 209 | -3.5 | -1.65 | 211 | 211 | 207.5 | 249693 |
| 1738258200 | 212.5 | 3.5 | 1.67 | 210 | 214 | 209 | 659484 |
| 1738171800 | 209 | -1 | -0.48 | 211 | 211.5 | 207.5 | 1300209 |
| 1738085400 | 210 | 2 | 0.96 | 209 | 213.5 | 207.5 | 943013 |
| 1737999000 | 208 | -1 | -0.48 | 203 | 210.5 | 203 | 632705 |
| 1737739800 | 209 | -3 | -1.42 | 212.5 | 213.5 | 209 | 841195 |
| 1737653400 | 212 | -6.5 | -2.97 | 217.5 | 218 | 212 | 361366 |
| 1737567000 | 218.5 | 1.5 | 0.69 | 217 | 220.5 | 215.5 | 182145 |
| 1737480600 | 217 | 0.5 | 0.23 | 217 | 219 | 215 | 205936 |
| 1737394200 | 216.5 | -4.5 | -2.04 | 223 | 223 | 215 | 179596 |
| 1737135000 | 221 | -7 | -3.07 | 228 | 230.5 | 220.5 | 724232 |
| 1737048600 | 228 | 3 | 1.33 | 221 | 228 | 221 | 729920 |
| 1736962200 | 225 | 7 | 3.21 | 210 | 225.5 | 210 | 422810 |
| 1736875800 | 218 | 27.4 | 14.38 | 192 | 218 | 192 | 1169792 |
| 1736789400 | 190.6 | 0 | 0.00 | 188 | 194.2 | 188 | 311207 |
| 1736530200 | 190.6 | -2.2 | -1.14 | 192 | 192.2 | 186.4 | 344251 |
| 1736443800 | 192.8 | 2.8 | 1.47 | 188.8 | 194.2 | 187 | 152255 |
| 1736357400 | 190 | -4.8 | -2.46 | 200 | 200 | 187.8 | 208199 |
| 1736271000 | 194.8 | 2.2 | 1.14 | 192.8 | 198.6 | 192.6 | 302551 |
| 1736184600 | 192.6 | 0.4 | 0.21 | 195 | 196.8 | 191 | 312989 |
| 1735925400 | 192.2 | -5.2 | -2.63 | 194.4 | 196.2 | 189.8 | 329925 |
| 1735839000 | 197.4 | -0.2 | -0.10 | 199.8 | 200.5 | 196.8 | 120750 |
| 1735666200 | 197.6 | 0.6 | 0.30 | 193.6 | 199.6 | 193.6 | 52920 |
| 1735579800 | 197 | -0.6 | -0.30 | 196.4 | 198.4 | 193.6 | 205440 |
| 1735320600 | 197.6 | -1.8 | -0.90 | 191 | 200 | 191 | 111113 |
| 1735061400 | 199.4 | 2.8 | 1.42 | 203 | 203 | 192.2 | 101493 |
| 1734975000 | 196.6 | 0.6 | 0.31 | 201 | 201 | 194.8 | 295163 |
| 1734715800 | 196 | 4.2 | 2.19 | 197.4 | 197.4 | 189.4 | 255764 |
| 1734629400 | 191.8 | -5.6 | -2.84 | 192 | 194 | 189.8 | 418510 |
| 1734543000 | 197.4 | 1.4 | 0.71 | 202 | 202 | 192.6 | 257703 |
| 1734456600 | 196 | -6.5 | -3.21 | 202 | 203 | 195.2 | 329876 |
| 1734370200 | 202.5 | -3 | -1.46 | 205 | 207.5 | 200.5 | 192841 |
| 1734111000 | 205.5 | -7 | -3.29 | 212.5 | 213 | 205.5 | 234330 |
| 1734024600 | 212.5 | -0.5 | -0.23 | 203 | 215 | 203 | 355350 |
| 1733938200 | 213 | 5 | 2.40 | 200 | 213.5 | 200 | 397091 |
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
