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 | -35.5 | -15.4013015184 | 230.5 | 230.5 | 189.6 | 54423 | 203.56905194 | DE |
| 4 | -20 | -9.3023255814 | 215 | 250 | 189.6 | 40247 | 221.29728391 | DE |
| 12 | -44 | -18.410041841 | 239 | 300.5 | 189.6 | 107244 | 237.05049209 | DE |
| 26 | -65 | -25 | 260 | 320 | 189.6 | 133353 | 246.98067479 | DE |
| 52 | 48 | 32.6530612245 | 147 | 330.5 | 106.6 | 186502 | 205.58642777 | DE |
| 156 | -1641 | -89.3790849673 | 1836 | 1952 | 95 | 174422 | 460.4788882 | DE |
| 260 | -1021 | -83.9638157895 | 1216 | 3470 | 95 | 135679 | 862.28678572 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 195 | -1.6 | -0.81 | 200 | 200 | 190 | 78587 |
| 1734629400 | 196.6 | -1.8 | -0.91 | 199.8 | 199.8 | 196.6 | 12658 |
| 1734543000 | 198.4 | -4.1 | -2.02 | 203 | 204.5 | 189.6 | 115633 |
| 1734456600 | 202.5 | -5.5 | -2.64 | 208.5 | 211.5 | 202.5 | 41830 |
| 1734370200 | 208 | -8 | -3.70 | 216 | 221 | 206 | 67153 |
| 1734111000 | 216 | -6.5 | -2.92 | 230.5 | 230.5 | 216 | 34840 |
| 1734024600 | 222.5 | 1.5 | 0.68 | 221 | 222.5 | 216.5 | 45118 |
| 1733938200 | 221 | -9 | -3.91 | 230 | 230 | 221 | 39852 |
| 1733851800 | 230 | -5 | -2.13 | 238.5 | 240 | 230 | 88144 |
| 1733765400 | 235 | -3.5 | -1.47 | 244.5 | 244.5 | 233 | 16413 |
| 1733506200 | 238.5 | 1 | 0.42 | 235 | 242.5 | 235 | 15668 |
| 1733419800 | 237.5 | -7 | -2.86 | 237.5 | 237.5 | 236.5 | 11970 |
| 1733333400 | 244.5 | -5.5 | -2.20 | 249 | 249 | 243.5 | 10788 |
| 1733247000 | 250 | 16.5 | 7.07 | 234.5 | 250 | 234.5 | 25120 |
| 1733160600 | 233.5 | -1.5 | -0.64 | 234.5 | 241 | 232 | 41080 |
| 1732901400 | 235 | 10 | 4.44 | 226 | 235 | 222 | 100473 |
| 1732815000 | 225 | -1 | -0.44 | 225 | 225 | 225 | 10329 |
| 1732728600 | 226 | 0 | 0.00 | 225.5 | 226 | 222 | 12617 |
| 1732642200 | 226 | 0.5 | 0.22 | 221.5 | 226.5 | 221.5 | 5136 |
| 1732555800 | 225.5 | 6 | 2.73 | 224.5 | 235 | 223 | 104227 |
| 1732296600 | 219.5 | 5 | 2.33 | 215 | 223 | 215 | 23069 |
| 1732210200 | 214.5 | -1 | -0.46 | 219 | 219.5 | 210 | 70915 |
| 1732123800 | 215.5 | -1.5 | -0.69 | 220 | 220 | 211.5 | 299975 |
| 1732037400 | 217 | -5.5 | -2.47 | 222 | 222 | 215 | 10795 |
| 1731951000 | 222.5 | -2 | -0.89 | 235 | 235 | 214 | 240338 |
| 1731691800 | 224.5 | -10.5 | -4.47 | 235 | 235 | 224 | 66787 |
| 1731605400 | 235 | 0 | 0.00 | 235 | 240 | 233 | 83835 |
| 1731519000 | 235 | 0 | 0.00 | 235.5 | 242.5 | 234 | 81072 |
| 1731432600 | 235 | 0.5 | 0.21 | 234 | 236.5 | 233 | 70021 |
| 1731346200 | 234.5 | 4.5 | 1.96 | 239 | 239.5 | 227.5 | 51227 |
| 1731087000 | 230 | -6 | -2.54 | 235 | 235 | 210 | 398850 |
| 1731000600 | 236 | -61 | -20.54 | 290 | 291 | 235 | 1348456 |
| 1730914200 | 297 | 14.5 | 5.13 | 285 | 300.5 | 285 | 301840 |
| 1730827800 | 282.5 | 6 | 2.17 | 276 | 286.5 | 275 | 259503 |
| 1730741400 | 276.5 | 6.5 | 2.41 | 274.5 | 278 | 270 | 109467 |
| 1730482200 | 270 | 5 | 1.89 | 262 | 272.5 | 262 | 99120 |
| 1730395800 | 265 | 10 | 3.92 | 256.5 | 269 | 251.5 | 179341 |
| 1730309400 | 255 | 15 | 6.25 | 237 | 261.5 | 237 | 267642 |
| 1730223000 | 240 | 5 | 2.13 | 235 | 245 | 234.5 | 99806 |
| 1730136600 | 235 | -3.5 | -1.47 | 237.5 | 237.5 | 235 | 14218 |
| 1729873800 | 238.5 | 3.5 | 1.49 | 230.5 | 238.5 | 230.5 | 26548 |
| 1729787400 | 235 | 0 | 0.00 | 238 | 238 | 227.5 | 56110 |
| 1729701000 | 235 | 0.5 | 0.21 | 236.5 | 238 | 229 | 49890 |
| 1729614600 | 234.5 | 8.5 | 3.76 | 234 | 237 | 229 | 159318 |
| 1729528200 | 226 | 1 | 0.44 | 233.5 | 233.5 | 222.5 | 68362 |
| 1729269000 | 225 | -2.5 | -1.10 | 225 | 225.5 | 222.5 | 11659 |
| 1729182600 | 227.5 | 1.5 | 0.66 | 234 | 234 | 225 | 33741 |
| 1729096200 | 226 | 7.5 | 3.43 | 220.5 | 235 | 220.5 | 68139 |
| 1729009800 | 218.5 | 3.5 | 1.63 | 215 | 219 | 207 | 174893 |
| 1728923400 | 215 | 3 | 1.42 | 214 | 220 | 213 | 56827 |
| 1728664200 | 212 | -5 | -2.30 | 221 | 221 | 211.5 | 67231 |
| 1728577800 | 217 | -7 | -3.13 | 230 | 230 | 217 | 98814 |
| 1728491400 | 224 | 3 | 1.36 | 222 | 224 | 218 | 297098 |
| 1728405000 | 221 | -8.5 | -3.70 | 233.5 | 233.5 | 220 | 83162 |
| 1728318600 | 229.5 | -8.5 | -3.57 | 242.5 | 242.5 | 228 | 76009 |
| 1728059400 | 238 | 7.5 | 3.25 | 240 | 242 | 231 | 71379 |
| 1727973000 | 230.5 | -2.5 | -1.07 | 245 | 245 | 228 | 72628 |
| 1727886600 | 233 | -2 | -0.85 | 235.5 | 237 | 232 | 48776 |
| 1727800200 | 235 | -4.5 | -1.88 | 248 | 248 | 234.5 | 36053 |
| 1727713800 | 239.5 | -5 | -2.04 | 245 | 246 | 239.5 | 49370 |
| 1727454600 | 244.5 | 5.5 | 2.30 | 239 | 244.5 | 239 | 37454 |
| 1727368200 | 239 | -2.5 | -1.04 | 243 | 243 | 233 | 137267 |
| 1727281800 | 241.5 | -5 | -2.03 | 249 | 249 | 239 | 70145 |
| 1727195400 | 246.5 | 10.5 | 4.45 | 240 | 248 | 238.5 | 190002 |
| 1727109000 | 236 | -9.5 | -3.87 | 241 | 241 | 235 | 292314 |
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
