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 | -1.4 | -0.71283095723 | 196.4 | 199.8 | 191.6 | 482915 | 195.52983773 | DE |
| 4 | -5.5 | -2.74314214464 | 200.5 | 204 | 191.6 | 449143 | 199.32055333 | DE |
| 12 | -3.2 | -1.61453077699 | 198.2 | 204.5 | 190.6 | 488982 | 197.82241989 | DE |
| 26 | 16 | 8.93854748603 | 179 | 204.5 | 176.4 | 593689 | 193.24200212 | DE |
| 52 | 33.4 | 20.6683168317 | 161.6 | 204.5 | 135 | 576438 | 177.02500586 | DE |
| 156 | -158 | -44.7592067989 | 353 | 356 | 132.2 | 743460 | 198.83071406 | DE |
| 260 | 48 | 32.6530612245 | 147 | 402 | 111 | 833059 | 228.03911064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 195 | 2.4 | 1.25 | 192.6 | 195 | 192.6 | 396042 |
| 1721925000 | 192.6 | -2 | -1.03 | 194 | 194 | 191.6 | 781954 |
| 1721838600 | 194.6 | -4.6 | -2.31 | 197.2 | 197.6 | 194.6 | 466676 |
| 1721752200 | 199.2 | 1.2 | 0.61 | 199 | 199.8 | 198.8 | 374892 |
| 1721665800 | 198 | 1.2 | 0.61 | 198 | 198.2 | 196 | 286877 |
| 1721406600 | 196.8 | -0.6 | -0.30 | 196.4 | 197.4 | 195.6 | 504175 |
| 1721320200 | 197.4 | -0.6 | -0.30 | 198.6 | 200 | 197.2 | 542899 |
| 1721233800 | 198 | -3 | -1.49 | 199.8 | 200 | 198 | 754032 |
| 1721147400 | 201 | -0.5 | -0.25 | 199.8 | 202 | 199.6 | 586160 |
| 1721061000 | 201.5 | -0.5 | -0.25 | 201 | 201.5 | 200 | 278244 |
| 1720801800 | 202 | 0.5 | 0.25 | 201 | 202 | 200 | 308874 |
| 1720715400 | 201.5 | 0 | 0.00 | 202 | 202 | 200 | 382192 |
| 1720629000 | 201.5 | 0 | 0.00 | 200.5 | 202 | 199.8 | 467817 |
| 1720542600 | 201.5 | 0.5 | 0.25 | 200.5 | 201.5 | 199.8 | 269745 |
| 1720456200 | 201 | -0.5 | -0.25 | 200.5 | 201.5 | 200.5 | 198633 |
| 1720197000 | 201.5 | -1 | -0.49 | 200 | 204 | 200 | 565671 |
| 1720110600 | 202.5 | 0 | 0.00 | 200.5 | 202.5 | 200.5 | 311668 |
| 1720024200 | 202.5 | 3.1 | 1.55 | 199.6 | 202.5 | 198 | 586842 |
| 1719937800 | 199.4 | 0.2 | 0.10 | 198 | 199.6 | 198 | 259364 |
| 1719851400 | 199.2 | -2.8 | -1.39 | 198.4 | 200 | 198.4 | 336159 |
| 1719592200 | 202 | 2 | 1.00 | 200.5 | 202 | 200 | 719993 |
| 1719505800 | 200 | 0.2 | 0.10 | 196 | 200 | 196 | 439045 |
| 1719419400 | 199.8 | 1.4 | 0.71 | 198.4 | 200 | 198 | 585351 |
| 1719333000 | 198.4 | -1 | -0.50 | 198 | 198.6 | 197.2 | 490364 |
| 1719246600 | 199.4 | 1 | 0.50 | 199 | 200 | 197.6 | 668725 |
| 1718987400 | 198.4 | -0.6 | -0.30 | 198.4 | 198.6 | 197 | 418640 |
| 1718901000 | 199 | 0.6 | 0.30 | 197.6 | 200.5 | 197.6 | 392056 |
| 1718814600 | 198.4 | 1 | 0.51 | 197.2 | 199 | 197 | 729769 |
| 1718728200 | 197.4 | 1 | 0.51 | 196.6 | 197.8 | 196.6 | 1478609 |
| 1718641800 | 196.4 | -2.4 | -1.21 | 197 | 197.6 | 196 | 380966 |
| 1718382600 | 198.8 | -0.2 | -0.10 | 199.8 | 199.8 | 195.6 | 385609 |
| 1718296200 | 199 | -1 | -0.50 | 199.2 | 199.2 | 198.4 | 666524 |
| 1718209800 | 200 | 2 | 1.01 | 196 | 200 | 196 | 464611 |
| 1718123400 | 198 | 2.4 | 1.23 | 198.8 | 198.8 | 195.6 | 567689 |
| 1718037000 | 195.6 | -1.4 | -0.71 | 195.4 | 196.6 | 195.4 | 325850 |
| 1717777800 | 197 | -1.2 | -0.61 | 198 | 198 | 195.4 | 281227 |
| 1717691400 | 198.2 | 3.8 | 1.95 | 194 | 199.2 | 194 | 943373 |
| 1717605000 | 194.4 | 2.8 | 1.46 | 192.4 | 194.4 | 191.4 | 825536 |
| 1717518600 | 191.6 | -1.4 | -0.73 | 192.4 | 195.2 | 190.6 | 418357 |
| 1717432200 | 193 | 0.6 | 0.31 | 193.6 | 195.4 | 192.8 | 393385 |
| 1717173000 | 192.4 | -0.8 | -0.41 | 193.4 | 194.6 | 192 | 839894 |
| 1717086600 | 193.2 | -1.2 | -0.62 | 196 | 196 | 193 | 490682 |
| 1717000200 | 194.4 | -0.4 | -0.21 | 193.6 | 194.8 | 193.4 | 388961 |
| 1716913800 | 194.8 | 0 | 0.00 | 194 | 195 | 194 | 655519 |
| 1716568200 | 194.8 | -0.4 | -0.20 | 194.8 | 195.2 | 193.4 | 325268 |
| 1716481800 | 195.2 | -0.2 | -0.10 | 196.8 | 197.4 | 195.2 | 356358 |
| 1716395400 | 195.4 | 0.2 | 0.10 | 196.6 | 196.6 | 194.6 | 983147 |
| 1716309000 | 195.2 | -2 | -1.01 | 198.2 | 198.2 | 194.8 | 329608 |
| 1716222600 | 197.2 | 0.8 | 0.41 | 201 | 201 | 197 | 692299 |
| 1715963400 | 196.4 | -1.2 | -0.61 | 200 | 200 | 196.4 | 182997 |
| 1715877000 | 197.6 | -0.4 | -0.20 | 197.2 | 199.2 | 196.8 | 347304 |
| 1715790600 | 198 | 1.4 | 0.71 | 197.2 | 198.6 | 196.6 | 241613 |
| 1715704200 | 196.6 | -0.2 | -0.10 | 197 | 197 | 195.8 | 383596 |
| 1715617800 | 196.8 | -1 | -0.51 | 197.2 | 197.8 | 196.8 | 334784 |
| 1715358600 | 197.8 | -0.4 | -0.20 | 202.5 | 202.5 | 197.6 | 207570 |
| 1715272200 | 198.2 | -1.8 | -0.90 | 199.2 | 199.2 | 197.4 | 427700 |
| 1715185800 | 200 | -4 | -1.96 | 202 | 202 | 198.8 | 271735 |
| 1715099400 | 204 | 3 | 1.49 | 202 | 204.5 | 202 | 496791 |
| 1714753800 | 201 | 4.2 | 2.13 | 198.2 | 201 | 198.2 | 566550 |
| 1714667400 | 196.8 | 4.6 | 2.39 | 196.8 | 197.6 | 193 | 866710 |
| 1714581000 | 192.2 | -2.8 | -1.44 | 194 | 194 | 192.2 | 309399 |
| 1714494600 | 195 | -1.4 | -0.71 | 198 | 198 | 194.8 | 250746 |
| 1714408200 | 196.4 | 1.4 | 0.72 | 197 | 197.4 | 195.6 | 423099 |
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
