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 | -0.8 | -0.403225806452 | 198.4 | 208 | 197.2 | 227772 | 201.61357244 | DE |
| 4 | -8.4 | -4.07766990291 | 206 | 209.5 | 196 | 226894 | 202.25735248 | DE |
| 12 | -15.9 | -7.44730679157 | 213.5 | 234.5 | 194.2 | 382181 | 211.81079845 | DE |
| 26 | 24 | 13.8248847926 | 173.6 | 234.5 | 151.8 | 488218 | 192.26818124 | DE |
| 52 | 12.4 | 6.69546436285 | 185.2 | 234.5 | 151.2 | 471008 | 184.76228627 | DE |
| 156 | -47.4 | -19.3469387755 | 245 | 299 | 151.2 | 458958 | 217.45526893 | DE |
| 260 | -12.9 | -6.12826603325 | 210.5 | 299 | 100.2 | 452897 | 211.99722434 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 197.6 | -2.4 | -1.20 | 200 | 201 | 197.4 | 202660 |
| 1720801800 | 200 | -3.5 | -1.72 | 204 | 204.5 | 200 | 149453 |
| 1720715400 | 203.5 | -3 | -1.45 | 207.5 | 207.5 | 199.8 | 292301 |
| 1720629000 | 206.5 | 6.5 | 3.25 | 208 | 208 | 200 | 200148 |
| 1720542600 | 200 | 2.4 | 1.21 | 198.4 | 200.5 | 197.2 | 294297 |
| 1720456200 | 197.6 | -4.9 | -2.42 | 202.5 | 202.5 | 196.8 | 353771 |
| 1720197000 | 202.5 | -3 | -1.46 | 207 | 207 | 201.5 | 205474 |
| 1720110600 | 205.5 | -3.5 | -1.67 | 207.5 | 207.5 | 205 | 183562 |
| 1720024200 | 209 | 7.5 | 3.72 | 203 | 209 | 203 | 321467 |
| 1719937800 | 201.5 | -1 | -0.49 | 201.5 | 204 | 199.2 | 145819 |
| 1719851400 | 202.5 | 1 | 0.50 | 196 | 203.5 | 196 | 117122 |
| 1719592200 | 201.5 | 0 | 0.00 | 201 | 203.5 | 201 | 229402 |
| 1719505800 | 201.5 | -1 | -0.49 | 198 | 203.5 | 198 | 246235 |
| 1719419400 | 202.5 | 2 | 1.00 | 201 | 204 | 200 | 145345 |
| 1719333000 | 200.5 | -3.5 | -1.72 | 203 | 203.5 | 200.5 | 95428 |
| 1719246600 | 204 | 3 | 1.49 | 209 | 209 | 200.5 | 319242 |
| 1718987400 | 201 | -8 | -3.83 | 208 | 209.5 | 201 | 278982 |
| 1718901000 | 209 | 9 | 4.50 | 198 | 209.5 | 198 | 191738 |
| 1718814600 | 200 | 0.2 | 0.10 | 199.4 | 202 | 197.8 | 169930 |
| 1718728200 | 199.8 | 1.8 | 0.91 | 206 | 206 | 197.2 | 395513 |
| 1718641800 | 198 | 0.6 | 0.30 | 200 | 200 | 194.4 | 239556 |
| 1718382600 | 197.4 | -3.6 | -1.79 | 201 | 201 | 194.2 | 297602 |
| 1718296200 | 201 | -3.5 | -1.71 | 204.5 | 204.5 | 197.8 | 295146 |
| 1718209800 | 204.5 | 3 | 1.49 | 202.5 | 205.5 | 201.5 | 334134 |
| 1718123400 | 201.5 | -10 | -4.73 | 211 | 211 | 200.5 | 308129 |
| 1718037000 | 211.5 | 2.5 | 1.20 | 210.5 | 212 | 208 | 157164 |
| 1717777800 | 209 | -6.5 | -3.02 | 209 | 216.5 | 208.5 | 270890 |
| 1717691400 | 215.5 | 6 | 2.86 | 214.5 | 216.5 | 210.5 | 267191 |
| 1717605000 | 209.5 | -1 | -0.48 | 208.5 | 214 | 208.5 | 285098 |
| 1717518600 | 210.5 | -9 | -4.10 | 230 | 230 | 208 | 594394 |
| 1717432200 | 219.5 | -3.5 | -1.57 | 216.5 | 224 | 216.5 | 355522 |
| 1717173000 | 223 | 3.5 | 1.59 | 219.5 | 224 | 217 | 633599 |
| 1717086600 | 219.5 | 0 | 0.00 | 229.5 | 229.5 | 218 | 164374 |
| 1717000200 | 219.5 | -3 | -1.35 | 229 | 229.5 | 218 | 366990 |
| 1716913800 | 222.5 | 1.5 | 0.68 | 220 | 225.5 | 218 | 221768 |
| 1716568200 | 221 | 1.5 | 0.68 | 218 | 223.5 | 218 | 342317 |
| 1716481800 | 219.5 | -2 | -0.90 | 222.5 | 223.5 | 218.5 | 404299 |
| 1716395400 | 221.5 | -8 | -3.49 | 229.5 | 231 | 218 | 433555 |
| 1716309000 | 229.5 | 1 | 0.44 | 228 | 230 | 224.5 | 640218 |
| 1716222600 | 228.5 | 2.5 | 1.11 | 232 | 234.5 | 225 | 814329 |
| 1715963400 | 226 | 6 | 2.73 | 230 | 230 | 219 | 497187 |
| 1715877000 | 220 | -2 | -0.90 | 222 | 223.5 | 220 | 249373 |
| 1715790600 | 222 | 0.5 | 0.23 | 220 | 228.5 | 220 | 1346556 |
| 1715704200 | 221.5 | 3 | 1.37 | 218.5 | 221.5 | 218 | 181782 |
| 1715617800 | 218.5 | -2 | -0.91 | 231 | 231 | 217.5 | 236614 |
| 1715358600 | 220.5 | 1.5 | 0.68 | 219.5 | 223.5 | 216 | 535914 |
| 1715272200 | 219 | 4.5 | 2.10 | 219 | 219.5 | 215 | 211150 |
| 1715185800 | 214.5 | -5 | -2.28 | 221 | 221 | 214 | 785021 |
| 1715099400 | 219.5 | 7.5 | 3.54 | 215.5 | 219.5 | 214 | 837179 |
| 1714753800 | 212 | 1 | 0.47 | 214 | 214 | 209 | 219274 |
| 1714667400 | 211 | 0 | 0.00 | 213 | 213.5 | 210 | 259351 |
| 1714581000 | 211 | 0.5 | 0.24 | 210.5 | 213.5 | 210.5 | 254775 |
| 1714494600 | 210.5 | -2 | -0.94 | 214 | 214 | 209.5 | 866485 |
| 1714408200 | 212.5 | 7.5 | 3.66 | 200 | 212.5 | 200 | 541031 |
| 1714149000 | 205 | 7 | 3.54 | 205 | 207 | 199.2 | 967749 |
| 1714062600 | 198 | -7 | -3.41 | 214 | 214 | 195.8 | 870435 |
| 1713976200 | 205 | 3 | 1.49 | 203 | 206 | 200 | 469937 |
| 1713889800 | 202 | -2.5 | -1.22 | 213.5 | 213.5 | 198.8 | 872520 |
| 1713803400 | 204.5 | -3 | -1.45 | 205 | 207 | 203.5 | 683919 |
| 1713544200 | 207.5 | -1 | -0.48 | 205 | 209.5 | 204.5 | 803612 |
| 1713457800 | 208.5 | -3 | -1.42 | 212.5 | 214.5 | 208.5 | 559721 |
| 1713371400 | 211.5 | 5 | 2.42 | 210 | 213 | 207.5 | 413998 |
| 1713285000 | 206.5 | -3.5 | -1.67 | 219 | 219 | 205 | 545244 |
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
