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 | 1.2 | 0.560224089636 | 214.2 | 215.6 | 213.8 | 2626875 | 215.29277217 | DE |
| 4 | 0.4 | 0.186046511628 | 215 | 215.6 | 212.8 | 3009658 | 214.17047657 | DE |
| 12 | 0.6 | 0.279329608939 | 214.8 | 217 | 212 | 3291320 | 213.91681787 | DE |
| 26 | 64.95 | 43.1704885344 | 150.45 | 218.7 | 149 | 5116913 | 208.84691506 | DE |
| 52 | 42.65 | 24.6888567294 | 172.75 | 218.7 | 140.7 | 3705116 | 193.3591283 | DE |
| 156 | 27.15 | 14.422310757 | 188.25 | 218.7 | 117.25 | 3018706 | 176.59202577 | DE |
| 260 | 12.6 | 6.21301775148 | 202.8 | 222.1 | 46.1 | 3358884 | 153.62113175 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 215.4 | 0.2 | 0.09 | 215.2 | 215.4 | 215.2 | 8518151 |
| 1721665800 | 215.2 | -0.4 | -0.19 | 215.6 | 215.6 | 215.2 | 1448295 |
| 1721406600 | 215.6 | 0.6 | 0.28 | 214.4 | 215.6 | 214.4 | 6392493 |
| 1721320200 | 215 | 0.2 | 0.09 | 214.6 | 215 | 214.4 | 1726535 |
| 1721233800 | 214.8 | -0.4 | -0.19 | 214.6 | 215 | 213.8 | 2482964 |
| 1721147400 | 215.2 | 0.8 | 0.37 | 214.2 | 215.2 | 214.2 | 1084090 |
| 1721061000 | 214.4 | -0.2 | -0.09 | 214.2 | 214.8 | 214.2 | 1210162 |
| 1720801800 | 214.6 | 0.2 | 0.09 | 214 | 214.8 | 214 | 1732527 |
| 1720715400 | 214.4 | 0.6 | 0.28 | 214 | 214.4 | 213.8 | 3352661 |
| 1720629000 | 213.8 | -0.2 | -0.09 | 214 | 214.2 | 213.8 | 2277815 |
| 1720542600 | 214 | 0 | 0.00 | 214 | 214 | 213.4 | 5656842 |
| 1720456200 | 214 | 0.2 | 0.09 | 214 | 214 | 213.8 | 3433086 |
| 1720197000 | 213.8 | -0.2 | -0.09 | 213.8 | 214.4 | 213.6 | 3190026 |
| 1720110600 | 214 | 0 | 0.00 | 214.2 | 214.4 | 213.8 | 1333239 |
| 1720024200 | 214 | 0.4 | 0.19 | 214.8 | 214.8 | 213.8 | 2566763 |
| 1719937800 | 213.6 | 0 | 0.00 | 214 | 214 | 213.4 | 1123843 |
| 1719851400 | 213.6 | 0 | 0.00 | 215 | 215 | 213.4 | 1899166 |
| 1719592200 | 213.6 | 0.6 | 0.28 | 213.6 | 214 | 213 | 4373392 |
| 1719505800 | 213 | -1.8 | -0.84 | 214 | 214 | 212.8 | 9371839 |
| 1719419400 | 214.8 | 0.2 | 0.09 | 214.8 | 215 | 214.6 | 2593161 |
| 1719333000 | 214.6 | -0.2 | -0.09 | 215 | 215.6 | 214.6 | 2944268 |
| 1719246600 | 214.8 | 1 | 0.47 | 214.8 | 215.2 | 214.6 | 3189763 |
| 1718987400 | 213.8 | -1.2 | -0.56 | 215.2 | 215.2 | 213.8 | 7879493 |
| 1718901000 | 215 | -0.2 | -0.09 | 215 | 215.2 | 214.6 | 2806502 |
| 1718814600 | 215.2 | 0.6 | 0.28 | 214.4 | 215.2 | 214.2 | 2033955 |
| 1718728200 | 214.6 | 0.6 | 0.28 | 214.2 | 214.6 | 214 | 2548758 |
| 1718641800 | 214 | -0.2 | -0.09 | 214.2 | 214.6 | 214 | 3211750 |
| 1718382600 | 214.2 | 0.4 | 0.19 | 214.2 | 214.6 | 213.8 | 1540953 |
| 1718296200 | 213.8 | -0.2 | -0.09 | 216.2 | 216.2 | 213.6 | 2876733 |
| 1718209800 | 214 | 0.4 | 0.19 | 214.2 | 214.4 | 213.6 | 1813872 |
| 1718123400 | 213.6 | 0 | 0.00 | 214 | 214 | 213.4 | 7816269 |
| 1718037000 | 213.6 | 0 | 0.00 | 213.4 | 213.8 | 213.2 | 2809319 |
| 1717777800 | 213.6 | -0.4 | -0.19 | 213.8 | 214.2 | 213.6 | 853638 |
| 1717691400 | 214 | 0.6 | 0.28 | 214 | 214.8 | 213.2 | 1035097 |
| 1717605000 | 213.4 | 0.4 | 0.19 | 213.8 | 213.8 | 213 | 1513646 |
| 1717518600 | 213 | -0.2 | -0.09 | 213 | 213.4 | 212.8 | 4338373 |
| 1717432200 | 213.2 | 0.4 | 0.19 | 214 | 214 | 213 | 2261086 |
| 1717173000 | 212.8 | -0.2 | -0.09 | 213.2 | 213.8 | 212.8 | 7981817 |
| 1717086600 | 213 | 0 | 0.00 | 213 | 213.6 | 213 | 4786688 |
| 1717000200 | 213 | 0.2 | 0.09 | 213.2 | 213.2 | 212.6 | 1797629 |
| 1716913800 | 212.8 | 0 | 0.00 | 212.6 | 213.6 | 212.6 | 1500106 |
| 1716568200 | 212.8 | 0 | 0.00 | 214.6 | 214.6 | 212.8 | 3869983 |
| 1716481800 | 212.8 | -0.4 | -0.19 | 213.2 | 213.2 | 212.4 | 8576876 |
| 1716395400 | 213.2 | 1 | 0.47 | 212.4 | 213.6 | 212 | 7891612 |
| 1716309000 | 212.2 | -1.6 | -0.75 | 213.8 | 214 | 212.2 | 5385918 |
| 1716222600 | 213.8 | -0.8 | -0.37 | 214.6 | 214.6 | 213.2 | 1941148 |
| 1715963400 | 214.6 | 0.2 | 0.09 | 214.8 | 214.8 | 214.4 | 11272891 |
| 1715877000 | 214.4 | -0.2 | -0.09 | 214.8 | 214.8 | 214.2 | 1837781 |
| 1715790600 | 214.6 | 0 | 0.00 | 214.6 | 215.2 | 214.4 | 2562953 |
| 1715704200 | 214.6 | -0.4 | -0.19 | 214.8 | 215.2 | 214.4 | 1971435 |
| 1715617800 | 215 | -0.4 | -0.19 | 215 | 215.2 | 214.2 | 9730336 |
| 1715358600 | 215.4 | 0.6 | 0.28 | 215.2 | 215.4 | 214.8 | 367678 |
| 1715272200 | 214.8 | 0 | 0.00 | 215.8 | 215.8 | 214.6 | 909860 |
| 1715185800 | 214.8 | -0.6 | -0.28 | 215.8 | 215.8 | 214.2 | 1367569 |
| 1715099400 | 215.4 | 0.2 | 0.09 | 217 | 217 | 214.6 | 1496380 |
| 1714753800 | 215.2 | 0.6 | 0.28 | 214.8 | 216 | 214.4 | 1579145 |
| 1714667400 | 214.6 | 0.4 | 0.19 | 216 | 216 | 214.2 | 2243649 |
| 1714581000 | 214.2 | 0.4 | 0.19 | 214 | 214.8 | 213.4 | 785305 |
| 1714494600 | 213.8 | -0.6 | -0.28 | 214.8 | 214.8 | 213.8 | 2317410 |
| 1714408200 | 214.4 | 0.2 | 0.09 | 215 | 215 | 214 | 3527628 |
| 1714149000 | 214.2 | -0.8 | -0.37 | 214.8 | 215 | 214.2 | 1516323 |
| 1714062600 | 215 | 0.4 | 0.19 | 213.8 | 215.4 | 213.8 | 1470280 |
| 1713976200 | 214.6 | 0.2 | 0.09 | 215 | 215 | 213.8 | 1869101 |
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
