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 | -8.2 | -3.53295993106 | 232.1 | 234.1 | 221.3 | 13486281 | 226.92226775 | DE |
| 4 | 3.6 | 1.63413527009 | 220.3 | 246.5 | 218.6 | 16636968 | 227.97895058 | DE |
| 12 | -4.4 | -1.92728865528 | 228.3 | 246.5 | 213.3 | 16227840 | 224.01190641 | DE |
| 26 | -3.8 | -1.66886253843 | 227.7 | 246.5 | 211.6 | 17927564 | 225.61095272 | DE |
| 52 | -26.5 | -10.5830670927 | 250.4 | 258.7 | 211.6 | 17515065 | 234.42813552 | DE |
| 156 | -57.1 | -20.3202846975 | 281 | 309.9 | 201.5 | 16794836 | 241.48187889 | DE |
| 260 | -84.8 | -27.4700356333 | 308.7 | 320.4 | 138 | 16481117 | 242.11306449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 223.9 | 0.3 | 0.13 | 222.2 | 224.8 | 221.4 | 36999607 |
| 1734629400 | 223.6 | -2.2 | -0.97 | 222.6 | 224.3 | 221.3 | 13003890 |
| 1734543000 | 225.8 | -0.8 | -0.35 | 226.7 | 227.3 | 225.3 | 13299493 |
| 1734456600 | 226.6 | -2.2 | -0.96 | 227.5 | 228.8 | 225.6 | 19681612 |
| 1734370200 | 228.8 | -3.4 | -1.46 | 231.8 | 232.3 | 228.1 | 14328728 |
| 1734111000 | 232.2 | 0.2 | 0.09 | 232.1 | 234.1 | 231.2 | 7117684 |
| 1734024600 | 232 | -1.2 | -0.51 | 232.9 | 234.1 | 232 | 8362986 |
| 1733938200 | 233.2 | 1.1 | 0.47 | 231 | 234.6 | 231 | 12445432 |
| 1733851800 | 232.1 | -3.9 | -1.65 | 234.7 | 234.7 | 231.4 | 8325462 |
| 1733765400 | 236 | -1.5 | -0.63 | 238.6 | 240.6 | 235.9 | 17321334 |
| 1733506200 | 237.5 | -1.9 | -0.79 | 239.3 | 240.7 | 236.3 | 20581239 |
| 1733419800 | 239.4 | 3.1 | 1.31 | 246.5 | 246.5 | 236.7 | 17384334 |
| 1733333400 | 236.3 | 13.4 | 6.01 | 225.2 | 236.3 | 224.9 | 36759092 |
| 1733247000 | 222.9 | -0.6 | -0.27 | 223.8 | 225.2 | 222.9 | 19932684 |
| 1733160600 | 223.5 | 2.2 | 0.99 | 220.8 | 224.1 | 220.4 | 10497921 |
| 1732901400 | 221.3 | -0.8 | -0.36 | 222.1 | 222.6 | 220.3 | 9690181 |
| 1732815000 | 222.1 | 2.4 | 1.09 | 219.7 | 223.1 | 219.7 | 12777858 |
| 1732728600 | 219.7 | -0.1 | -0.05 | 220.2 | 220.4 | 218.6 | 22692865 |
| 1732642200 | 219.8 | -3.3 | -1.48 | 222.3 | 222.9 | 219.4 | 20114115 |
| 1732555800 | 223.1 | 1.5 | 0.68 | 223 | 223.9 | 220.7 | 32262162 |
| 1732296600 | 221.6 | 2.7 | 1.23 | 220.3 | 221.9 | 219.5 | 16160288 |
| 1732210200 | 218.9 | 1.4 | 0.64 | 217.4 | 219.5 | 216.6 | 11006981 |
| 1732123800 | 217.5 | -0.2 | -0.09 | 217.8 | 219.7 | 217.1 | 20937477 |
| 1732037400 | 217.7 | -2.2 | -1.00 | 220.7 | 222 | 215.8 | 10859780 |
| 1731951000 | 219.9 | 0.9 | 0.41 | 219 | 220.8 | 218.3 | 12777964 |
| 1731691800 | 219 | 3.1 | 1.44 | 214.3 | 219.2 | 214 | 16768657 |
| 1731605400 | 215.9 | 0.3 | 0.14 | 216.1 | 217.4 | 215.2 | 10836273 |
| 1731519000 | 215.6 | 0.9 | 0.42 | 215 | 216.3 | 213.3 | 20559618 |
| 1731432600 | 214.7 | -4.7 | -2.14 | 217.1 | 217.7 | 214.7 | 14326778 |
| 1731346200 | 219.4 | 2.5 | 1.15 | 218.2 | 220.2 | 218.2 | 11636313 |
| 1731087000 | 216.9 | -1.1 | -0.50 | 218.2 | 218.6 | 216.6 | 15986772 |
| 1731000600 | 218 | -1 | -0.46 | 220.6 | 221.1 | 218 | 14175148 |
| 1730914200 | 219 | -1.5 | -0.68 | 221.6 | 225.1 | 218.8 | 19085072 |
| 1730827800 | 220.5 | 0.5 | 0.23 | 219.5 | 221.4 | 219.4 | 9678388 |
| 1730741400 | 220 | -0.6 | -0.27 | 220 | 221.9 | 220 | 9379173 |
| 1730482200 | 220.6 | 3.5 | 1.61 | 217.1 | 221.9 | 216.4 | 19807060 |
| 1730395800 | 217.1 | -3.7 | -1.68 | 218.5 | 220.4 | 216.3 | 39879452 |
| 1730309400 | 220.8 | 0.8 | 0.36 | 218.6 | 227.3 | 218.6 | 25434473 |
| 1730223000 | 220 | -2.1 | -0.95 | 223.1 | 223.1 | 218.7 | 31253751 |
| 1730136600 | 222.1 | 1.6 | 0.73 | 221.1 | 223.1 | 219.9 | 18220540 |
| 1729873800 | 220.5 | -3.6 | -1.61 | 224.1 | 224.8 | 219.9 | 20564679 |
| 1729787400 | 224.1 | -0.4 | -0.18 | 224.8 | 225.6 | 223.8 | 8899340 |
| 1729701000 | 224.5 | -2 | -0.88 | 226.1 | 227.3 | 224.5 | 8865651 |
| 1729614600 | 226.5 | -1.6 | -0.70 | 227.3 | 227.9 | 225.3 | 10789396 |
| 1729528200 | 228.1 | -2 | -0.87 | 229.7 | 230.8 | 227.5 | 8189659 |
| 1729269000 | 230.1 | -1.2 | -0.52 | 230.4 | 231.8 | 228.6 | 10516131 |
| 1729182600 | 231.3 | 2.2 | 0.96 | 229.1 | 231.3 | 227.8 | 24087220 |
| 1729096200 | 229.1 | 5.8 | 2.60 | 223.3 | 229.4 | 222.7 | 16128054 |
| 1729009800 | 223.3 | -1.2 | -0.53 | 225.2 | 225.7 | 223.3 | 22832169 |
| 1728923400 | 224.5 | 1.5 | 0.67 | 222.5 | 224.5 | 221.4 | 13199179 |
| 1728664200 | 223 | -0.5 | -0.22 | 223 | 224.2 | 222.4 | 6514960 |
| 1728577800 | 223.5 | -1.1 | -0.49 | 224.6 | 225.5 | 223.1 | 6516580 |
| 1728491400 | 224.6 | 2 | 0.90 | 222.9 | 225.1 | 222.5 | 8252570 |
| 1728405000 | 222.6 | -2.4 | -1.07 | 222.7 | 223.2 | 221.3 | 9772880 |
| 1728318600 | 225 | -0.4 | -0.18 | 226.7 | 226.7 | 224.3 | 16941420 |
| 1728059400 | 225.4 | 2.2 | 0.99 | 223.3 | 226.3 | 222.9 | 18931088 |
| 1727973000 | 223.2 | -1.1 | -0.49 | 224.3 | 225 | 222.7 | 21772921 |
| 1727886600 | 224.3 | -1.2 | -0.53 | 226.6 | 227.1 | 223.6 | 28492398 |
| 1727800200 | 225.5 | -0.8 | -0.35 | 227.1 | 228.2 | 224.2 | 14203528 |
| 1727713800 | 226.3 | -3.2 | -1.39 | 229 | 229.6 | 225.3 | 13794792 |
| 1727454600 | 229.5 | 1.9 | 0.83 | 228.3 | 230 | 228 | 19056764 |
| 1727368200 | 227.6 | 2 | 0.89 | 227.6 | 229.6 | 226.1 | 14303496 |
| 1727281800 | 225.6 | -0.3 | -0.13 | 225 | 227.8 | 224.6 | 9742643 |
| 1727195400 | 225.9 | 1.6 | 0.71 | 226.4 | 228.1 | 224.9 | 13979742 |
| 1727109000 | 224.3 | 0.6 | 0.27 | 223.7 | 225.7 | 222 | 11538462 |
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
