We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.541711809317 | 184.6 | 187.4 | 177 | 791925 | 183.34044816 | DE |
| 4 | -7 | -3.67261280168 | 190.6 | 199.2 | 177 | 762880 | 185.7069281 | DE |
| 12 | -22.4 | -10.8737864078 | 206 | 220 | 177 | 609035 | 194.77264313 | DE |
| 26 | 7.8 | 4.43686006826 | 175.8 | 223 | 175.8 | 499233 | 198.89451294 | DE |
| 52 | -50.9 | -21.7057569296 | 234.5 | 261 | 165.6 | 488307 | 207.05232157 | DE |
| 156 | -81.4 | -30.7169811321 | 265 | 343.5 | 165.6 | 381174 | 249.81930833 | DE |
| 260 | -150.4 | -45.0299401198 | 334 | 357 | 165.6 | 392360 | 248.99482748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 184.4 | 0.4 | 0.22 | 187.4 | 187.4 | 180.6 | 324689 |
| 1713371400 | 184 | 2 | 1.10 | 182.8 | 186 | 182.2 | 2215380 |
| 1713285000 | 182 | -1.4 | -0.76 | 179.2 | 183 | 179.2 | 565309 |
| 1713198600 | 183.4 | 4.2 | 2.34 | 177.8 | 183.6 | 177 | 592751 |
| 1712939400 | 179.2 | -3.4 | -1.86 | 184.6 | 185.6 | 178.4 | 261497 |
| 1712853000 | 182.6 | -0.4 | -0.22 | 177.8 | 182.6 | 177.8 | 293884 |
| 1712766600 | 183 | 3 | 1.67 | 180.2 | 184.2 | 180 | 454867 |
| 1712680200 | 180 | 0 | 0.00 | 180 | 180.6 | 178 | 737804 |
| 1712593800 | 180 | -1.4 | -0.77 | 182.4 | 183.8 | 179.2 | 597034 |
| 1712334600 | 181.4 | -3.2 | -1.73 | 183.8 | 184.4 | 180.4 | 393775 |
| 1712248200 | 184.6 | -1.6 | -0.86 | 182 | 188.4 | 182 | 343124 |
| 1712161800 | 186.2 | -1.2 | -0.64 | 185 | 188 | 184.4 | 575156 |
| 1712075400 | 187.4 | -8.6 | -4.39 | 199.2 | 199.2 | 187 | 473722 |
| 1711647000 | 196 | 6 | 3.16 | 190.2 | 197.4 | 189.2 | 776838 |
| 1711560600 | 190 | 4.2 | 2.26 | 187 | 191.6 | 185.4 | 2450146 |
| 1711474200 | 185.8 | -0.2 | -0.11 | 186.6 | 186.8 | 183.4 | 752271 |
| 1711387800 | 186 | -0.6 | -0.32 | 192 | 192 | 184.8 | 299870 |
| 1711128600 | 186.6 | -2.6 | -1.37 | 190.6 | 190.6 | 185 | 1623725 |
| 1711042200 | 189.2 | 0 | 0.00 | 192.2 | 192.2 | 187.2 | 676033 |
| 1710955800 | 189.2 | -3.8 | -1.97 | 194.4 | 194.4 | 188.2 | 491540 |
| 1710869400 | 193 | 5.8 | 3.10 | 190 | 196.2 | 181.6 | 6743737 |
| 1710783000 | 187.2 | 1.2 | 0.65 | 187.4 | 193.2 | 181 | 924818 |
| 1710523800 | 186 | -19 | -9.27 | 206 | 206 | 186 | 1416978 |
| 1710437400 | 205 | -7 | -3.30 | 212.5 | 213 | 205 | 413958 |
| 1710351000 | 212 | 1.5 | 0.71 | 214 | 220 | 212 | 1010327 |
| 1710264600 | 210.5 | -1.5 | -0.71 | 209.5 | 213 | 203 | 218202 |
| 1710178200 | 212 | -4 | -1.85 | 217 | 217 | 209.5 | 203340 |
| 1709919000 | 216 | -2 | -0.92 | 216 | 218.5 | 212.5 | 238668 |
| 1709832600 | 218 | 3.5 | 1.63 | 216 | 219.5 | 216 | 244117 |
| 1709746200 | 214.5 | 6 | 2.88 | 210 | 216 | 209.5 | 193816 |
| 1709659800 | 208.5 | 2 | 0.97 | 204 | 209.5 | 203.5 | 397453 |
| 1709573400 | 206.5 | -1 | -0.48 | 209.5 | 209.5 | 206.5 | 924171 |
| 1709314200 | 207.5 | -2.5 | -1.19 | 206.5 | 212 | 206 | 572498 |
| 1709227800 | 210 | 4.5 | 2.19 | 207 | 210 | 205.5 | 339754 |
| 1709141400 | 205.5 | -3.5 | -1.67 | 206 | 207.5 | 203.5 | 130551 |
| 1709055000 | 209 | -0.5 | -0.24 | 209 | 209 | 207 | 137432 |
| 1708968600 | 209.5 | 0.5 | 0.24 | 206.5 | 211.5 | 206.5 | 286205 |
| 1708709400 | 209 | -1.5 | -0.71 | 211.5 | 212 | 208.5 | 133282 |
| 1708623000 | 210.5 | 1 | 0.48 | 209.5 | 215 | 209 | 405728 |
| 1708536600 | 209.5 | 0.5 | 0.24 | 210 | 211.5 | 208 | 187491 |
| 1708450200 | 209 | -1.5 | -0.71 | 208.5 | 212 | 208 | 218894 |
| 1708363800 | 210.5 | 1 | 0.48 | 207.5 | 211.5 | 207.5 | 229456 |
| 1708104600 | 209.5 | 3 | 1.45 | 208.5 | 210.5 | 206.5 | 126125 |
| 1708018200 | 206.5 | -0.5 | -0.24 | 209 | 209.5 | 204 | 291461 |
| 1707931800 | 207 | 3.5 | 1.72 | 198.2 | 207.5 | 198 | 124675 |
| 1707845400 | 203.5 | -6 | -2.86 | 209 | 212.5 | 200 | 158231 |
| 1707759000 | 209.5 | 0.5 | 0.24 | 207 | 210 | 206 | 405746 |
| 1707499800 | 209 | -2 | -0.95 | 211 | 211 | 208 | 377806 |
| 1707413400 | 211 | 6 | 2.93 | 202.5 | 212 | 201 | 473933 |
| 1707327000 | 205 | -5.5 | -2.61 | 208 | 208 | 203 | 774357 |
| 1707240600 | 210.5 | 5 | 2.43 | 203 | 212 | 200 | 207565 |
| 1707154200 | 205.5 | -7 | -3.29 | 211.5 | 212.5 | 204.5 | 630191 |
| 1706895000 | 212.5 | 2 | 0.95 | 210 | 216.5 | 210 | 166126 |
| 1706808600 | 210.5 | 1 | 0.48 | 207.5 | 212.5 | 207.5 | 163433 |
| 1706722200 | 209.5 | 1 | 0.48 | 208 | 211 | 207 | 192090 |
| 1706635800 | 208.5 | 0 | 0.00 | 205.5 | 211.5 | 205.5 | 153270 |
| 1706549400 | 208.5 | -3 | -1.42 | 212 | 212.5 | 205.5 | 211203 |
| 1706290200 | 211.5 | 5.5 | 2.67 | 206 | 213.5 | 205 | 397511 |
| 1706203800 | 206 | 0 | 0.00 | 207 | 208.5 | 204 | 245347 |
| 1706117400 | 206 | -2.5 | -1.20 | 206.5 | 210 | 204.5 | 207232 |
| 1706031000 | 208.5 | 2 | 0.97 | 206 | 215 | 205 | 225906 |
| 1705944600 | 206.5 | -0.5 | -0.24 | 206 | 210.5 | 204.5 | 232038 |
| 1705685400 | 207 | -2.5 | -1.19 | 206 | 207.5 | 202.5 | 282774 |
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
