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 | -0.2 | -0.0869565217391 | 230 | 236 | 229 | 244 | 232.73600655 | DE |
| 4 | 5 | 2.22419928826 | 224.8 | 236 | 220.4 | 415 | 227.17406024 | DE |
| 12 | 23.6 | 11.4451988361 | 206.2 | 236 | 188.66 | 451 | 217.57091298 | DE |
| 26 | 34.2 | 17.4846625767 | 195.6 | 236 | 160.5 | 620 | 193.08526616 | DE |
| 52 | 70.5 | 44.2561205273 | 159.3 | 236 | 154.88 | 922 | 181.172312 | DE |
| 156 | -64.7 | -21.9694397284 | 294.5 | 335.4 | 93.7 | 923 | 171.02364819 | DE |
| 260 | -32.65 | -12.4404648504 | 262.45 | 335.4 | 93.7 | 705 | 189.59360446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717775700 | 229.8 | -1.2 | -0.52 | 229.6 | 229.8 | 229 | 100 |
| 1717689300 | 231 | -0.6 | -0.26 | 234 | 234 | 231 | 33 |
| 1717602900 | 231.6 | -1.4 | -0.60 | 233 | 233 | 231.6 | 109 |
| 1717516500 | 233 | -0.5 | -0.21 | 232 | 233 | 230.4 | 164 |
| 1717430100 | 233.5 | 2 | 0.86 | 233.9 | 236 | 233 | 635 |
| 1717170900 | 231.5 | 1.2 | 0.52 | 230 | 231.5 | 230 | 281 |
| 1717084500 | 230.3 | 4 | 1.77 | 230 | 230.7 | 228.1 | 540 |
| 1716998100 | 226.3 | 5.1 | 2.31 | 225.6 | 228 | 225.6 | 1156 |
| 1716911700 | 221.2 | -1.4 | -0.63 | 221.8 | 221.8 | 220.4 | 282 |
| 1716825300 | 222.6 | 0 | 0.00 | 223.4 | 223.4 | 222.1 | 22 |
| 1716566100 | 222.6 | 0.6 | 0.27 | 222.2 | 223 | 222.2 | 35 |
| 1716479700 | 222 | -2.7 | -1.20 | 226.6 | 226.6 | 221.2 | 1127 |
| 1716393300 | 224.7 | -1.7 | -0.75 | 227.3 | 227.3 | 224.3 | 209 |
| 1716306900 | 226.4 | -0.6 | -0.26 | 227.2 | 227.2 | 225.8 | 109 |
| 1716220500 | 227 | -2.3 | -1.00 | 230.7 | 230.7 | 227 | 206 |
| 1715961300 | 229.3 | 0.1 | 0.04 | 234 | 234 | 229 | 359 |
| 1715874900 | 229.2 | -2.1 | -0.91 | 232.1 | 232.1 | 227.6 | 698 |
| 1715788500 | 231.3 | 5.3 | 2.35 | 232 | 232 | 227.4 | 520 |
| 1715702100 | 226 | 1.1 | 0.49 | 225.4 | 227.3 | 225.1 | 760 |
| 1715615700 | 224.9 | 0.9 | 0.40 | 225.9 | 226.5 | 224.9 | 953 |
| 1715356500 | 224 | 0.4 | 0.18 | 224.8 | 224.8 | 223.7 | 102 |
| 1715270100 | 223.6 | 1.5 | 0.68 | 220 | 223.6 | 219.8 | 170 |
| 1715183700 | 222.1 | -0.1 | -0.05 | 222.2 | 222.2 | 222 | 133 |
| 1715097300 | 222.2 | -2.4 | -1.07 | 226.1 | 227 | 221 | 888 |
| 1715010900 | 224.6 | -0.1 | -0.04 | 226.6 | 226.6 | 224.3 | 107 |
| 1714751700 | 224.7 | 0.2 | 0.09 | 224 | 226.8 | 223.9 | 700 |
| 1714665300 | 224.5 | -0.1 | -0.04 | 225 | 225 | 223 | 199 |
| 1714492500 | 224.6 | -8.2 | -3.52 | 230.1 | 231 | 224.6 | 534 |
| 1714406100 | 232.8 | 2.3 | 1.00 | 232.6 | 233.3 | 223.1 | 389 |
| 1714146900 | 230.5 | 4 | 1.77 | 225.4 | 230.5 | 225.4 | 102 |
| 1714060500 | 226.5 | -0.6 | -0.26 | 226.4 | 226.5 | 224.5 | 328 |
| 1713974100 | 227.1 | 0.1 | 0.04 | 229.7 | 231 | 227.1 | 653 |
| 1713887700 | 227 | 3.6 | 1.61 | 225.2 | 227 | 224.3 | 395 |
| 1713801300 | 223.4 | -1.9 | -0.84 | 225.2 | 225.2 | 223.4 | 130 |
| 1713542100 | 225.3 | 0.3 | 0.13 | 227.2 | 227.2 | 223.5 | 306 |
| 1713455700 | 225 | 5.2 | 2.37 | 219.4 | 225.6 | 219.4 | 436 |
| 1713369300 | 219.8 | 17.8 | 8.81 | 200.5 | 221.2 | 200.5 | 3355 |
| 1713282900 | 202 | -1.8 | -0.88 | 204.2 | 204.2 | 201.4 | 401 |
| 1713196500 | 203.8 | 8.3 | 4.25 | 199.5 | 206 | 199.5 | 1225 |
| 1712937300 | 195.5 | -3.45 | -1.73 | 199 | 199.2 | 195.5 | 439 |
| 1712850900 | 198.95 | -1.55 | -0.77 | 198.95 | 198.95 | 198.95 | 20 |
| 1712764500 | 200.5 | -0.7 | -0.35 | 204.3 | 204.3 | 200.5 | 202 |
| 1712678100 | 201.2 | -3.1 | -1.52 | 203.3 | 203.4 | 200.4 | 64 |
| 1712591700 | 204.3 | 3 | 1.49 | 202.1 | 204.3 | 202.1 | 46 |
| 1712332500 | 201.3 | -1.2 | -0.59 | 200 | 201.3 | 200 | 429 |
| 1712246100 | 202.5 | 1.2 | 0.60 | 201.3 | 202.5 | 201.3 | 50 |
| 1712159700 | 201.3 | -0.4 | -0.20 | 203 | 203 | 201.3 | 39 |
| 1712073300 | 201.7 | -5.5 | -2.65 | 208.4 | 208.4 | 201.7 | 341 |
| 1711644900 | 207.2 | 2.4 | 1.17 | 206.1 | 207.2 | 206.1 | 288 |
| 1711558500 | 204.8 | 0.4 | 0.20 | 205.3 | 208.5 | 204.8 | 1442 |
| 1711472100 | 204.4 | 0.2 | 0.10 | 203.9 | 204.8 | 203.6 | 227 |
| 1711385700 | 204.2 | 3.7 | 1.85 | 199.7 | 204.2 | 199.7 | 658 |
| 1711126500 | 200.5 | 2 | 1.01 | 188.66 | 202 | 188.66 | 612 |
| 1711040100 | 198.5 | -1.8 | -0.90 | 199.56 | 200.7 | 198.5 | 399 |
| 1710953700 | 200.3 | -0.9 | -0.45 | 199 | 200.4 | 199 | 53 |
| 1710867300 | 201.2 | 1.8 | 0.90 | 201 | 201.6 | 200.5 | 508 |
| 1710780900 | 199.4 | -5.7 | -2.78 | 204.4 | 204.4 | 199.3 | 668 |
| 1710521700 | 205.1 | -1.4 | -0.68 | 206.2 | 207 | 204.35 | 449 |
| 1710435300 | 206.5 | 6.2 | 3.10 | 201 | 208.5 | 200.55 | 1320 |
| 1710348900 | 200.3 | 7.92 | 4.12 | 192.08 | 201.3 | 186 | 2568 |
| 1710262500 | 192.38 | 3.94 | 2.09 | 187.6 | 193.04 | 187.6 | 743 |
| 1710176100 | 188.44 | -0.36 | -0.19 | 186.6 | 188.44 | 185.7 | 393 |
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
