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 | 3.8 | 1.75438596491 | 216.6 | 225.6 | 215.8 | 21865 | 220.57861279 | DE |
| 4 | 1.4 | 0.639269406393 | 219 | 225.6 | 204 | 26681 | 214.39283349 | DE |
| 12 | -12.6 | -5.40772532189 | 233 | 239.6 | 204 | 31403 | 225.50560268 | DE |
| 26 | 36.7 | 19.9782253674 | 183.7 | 239.6 | 183.7 | 29812 | 214.10092479 | DE |
| 52 | 30.1 | 15.817130846 | 190.3 | 239.6 | 150 | 28021 | 200.26083884 | DE |
| 156 | 70 | 46.5425531915 | 150.4 | 239.6 | 117.8 | 26018 | 175.47582564 | DE |
| 260 | 111.2 | 101.831501832 | 109.2 | 239.6 | 78.15 | 29452 | 150.64475859 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 220.4 | -0.4 | -0.18 | 219.4 | 221.4 | 218 | 23463 |
| 1715877000 | 220.8 | -3.2 | -1.43 | 224.8 | 225.6 | 219.8 | 23837 |
| 1715790600 | 224 | 2.8 | 1.27 | 222.4 | 224.4 | 220.4 | 21657 |
| 1715704200 | 221.2 | 3.4 | 1.56 | 217.4 | 223.6 | 216.8 | 27707 |
| 1715617800 | 217.8 | -0.2 | -0.09 | 218.4 | 220.2 | 217 | 17180 |
| 1715358600 | 218 | 2 | 0.93 | 216.6 | 219.2 | 215.8 | 18946 |
| 1715272200 | 216 | -1.2 | -0.55 | 216.8 | 218 | 215.4 | 14069 |
| 1715185800 | 217.2 | 2.2 | 1.02 | 215.2 | 217.4 | 214.8 | 15731 |
| 1715099400 | 215 | 0.8 | 0.37 | 215 | 215.4 | 213 | 17989 |
| 1715013000 | 214.2 | 2 | 0.94 | 212.8 | 214.6 | 211.4 | 16174 |
| 1714753800 | 212.2 | 5 | 2.41 | 208.2 | 214 | 208 | 29342 |
| 1714667400 | 207.2 | 1.2 | 0.58 | 205.8 | 209.4 | 204 | 36773 |
| 1714494600 | 206 | -3 | -1.44 | 209 | 209.2 | 205.8 | 39397 |
| 1714408200 | 209 | -2.8 | -1.32 | 212.4 | 212.4 | 208.6 | 25620 |
| 1714149000 | 211.8 | -2 | -0.94 | 214.2 | 215 | 209 | 37971 |
| 1714062600 | 213.8 | -3.8 | -1.75 | 217 | 217 | 210.4 | 33967 |
| 1713976200 | 217.6 | 0.4 | 0.18 | 218.4 | 220.6 | 216 | 27249 |
| 1713889800 | 217.2 | 3.6 | 1.69 | 214.8 | 218.4 | 213.6 | 39895 |
| 1713803400 | 213.6 | -0.4 | -0.19 | 215 | 216.4 | 213.6 | 22651 |
| 1713544200 | 214 | -7.8 | -3.52 | 219 | 219 | 214 | 40786 |
| 1713457800 | 221.8 | 1.6 | 0.73 | 220.2 | 221.8 | 217.6 | 23847 |
| 1713371400 | 220.2 | -2.6 | -1.17 | 222.4 | 224 | 220.2 | 25814 |
| 1713285000 | 222.8 | -2.4 | -1.07 | 222.8 | 224.2 | 220.8 | 21581 |
| 1713198600 | 225.2 | 0.2 | 0.09 | 225.4 | 228.4 | 225 | 22978 |
| 1712939400 | 225 | -1 | -0.44 | 228 | 229.6 | 224 | 25693 |
| 1712853000 | 226 | -0.8 | -0.35 | 226 | 227.4 | 223.6 | 30778 |
| 1712766600 | 226.8 | -7 | -2.99 | 235 | 235.8 | 224.6 | 38789 |
| 1712680200 | 233.8 | -2.2 | -0.93 | 235.6 | 235.6 | 232 | 33269 |
| 1712593800 | 236 | 4.8 | 2.08 | 231 | 236.2 | 230.2 | 32253 |
| 1712334600 | 231.2 | -0.2 | -0.09 | 229.4 | 231.8 | 225.4 | 26527 |
| 1712248200 | 231.4 | -2.4 | -1.03 | 234 | 234 | 228 | 29331 |
| 1712161800 | 233.8 | 4.2 | 1.83 | 230 | 235 | 229 | 39178 |
| 1712075400 | 229.6 | 5.2 | 2.32 | 226 | 232.4 | 226 | 50992 |
| 1711647000 | 224.4 | 0.2 | 0.09 | 224.2 | 225.4 | 221.8 | 28118 |
| 1711560600 | 224.2 | 0.2 | 0.09 | 223.8 | 225 | 220.8 | 24021 |
| 1711474200 | 224 | 5.6 | 2.56 | 217.2 | 224 | 216.2 | 38393 |
| 1711387800 | 218.4 | -3.2 | -1.44 | 220.2 | 220.8 | 218.4 | 38560 |
| 1711128600 | 221.6 | -4.6 | -2.03 | 223.8 | 225.6 | 221.6 | 40508 |
| 1711042200 | 226.2 | -3.2 | -1.39 | 231.8 | 233.8 | 225.6 | 34736 |
| 1710955800 | 229.4 | -1.4 | -0.61 | 229.6 | 232.4 | 229.4 | 23071 |
| 1710869400 | 230.8 | 0.4 | 0.17 | 230 | 231 | 228.8 | 15325 |
| 1710783000 | 230.4 | 0.4 | 0.17 | 230.4 | 233.4 | 229.2 | 25290 |
| 1710523800 | 230 | 0.6 | 0.26 | 229 | 234.8 | 228.8 | 105366 |
| 1710437400 | 229.4 | -1.4 | -0.61 | 230.6 | 232.8 | 229.4 | 34649 |
| 1710351000 | 230.8 | -0.4 | -0.17 | 231.6 | 232.8 | 229.6 | 25938 |
| 1710264600 | 231.2 | 2 | 0.87 | 229.6 | 231.2 | 227 | 26666 |
| 1710178200 | 229.2 | -6 | -2.55 | 232.8 | 232.8 | 228.6 | 27174 |
| 1709919000 | 235.2 | -0.2 | -0.08 | 235 | 235.4 | 233 | 23456 |
| 1709832600 | 235.4 | 3.6 | 1.55 | 230.6 | 235.8 | 229.8 | 29596 |
| 1709746200 | 231.8 | 0 | 0.00 | 231.4 | 232.2 | 229.8 | 25712 |
| 1709659800 | 231.8 | -6.4 | -2.69 | 238 | 238 | 231.8 | 39053 |
| 1709573400 | 238.2 | -0.2 | -0.08 | 237.6 | 239 | 235.8 | 28330 |
| 1709314200 | 238.4 | 1.6 | 0.68 | 237.8 | 239.6 | 236 | 39526 |
| 1709227800 | 236.8 | 0 | 0.00 | 237.6 | 238.8 | 235.2 | 41788 |
| 1709141400 | 236.8 | 0.8 | 0.34 | 235.6 | 237 | 234.8 | 34221 |
| 1709055000 | 236 | 3.8 | 1.64 | 231.8 | 237 | 230.6 | 45148 |
| 1708968600 | 232.2 | 1.8 | 0.78 | 236 | 238.2 | 229.8 | 43522 |
| 1708709400 | 230.4 | -1.8 | -0.78 | 233 | 233.2 | 227.2 | 43809 |
| 1708623000 | 232.2 | 20.6 | 9.74 | 231.4 | 236 | 224 | 129473 |
| 1708536600 | 211.6 | -2.6 | -1.21 | 214 | 216 | 210.8 | 31144 |
| 1708450200 | 214.2 | -3.6 | -1.65 | 216.8 | 216.8 | 213.2 | 25421 |
| 1708363800 | 217.8 | 2.2 | 1.02 | 214.4 | 217.8 | 213.8 | 24687 |
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
