We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.3 | 8.45653459491 | 169.1 | 188.1 | 169.1 | 574277 | 182.27355055 | DE |
| 4 | -16.1 | -8.0701754386 | 199.5 | 200.8 | 169.1 | 871958 | 189.69203328 | DE |
| 12 | -34.4 | -15.7943067034 | 217.8 | 233.8 | 169.1 | 804271 | 202.52774894 | DE |
| 26 | 13.4 | 7.88235294118 | 170 | 233.8 | 157.9 | 847352 | 199.52780767 | DE |
| 52 | -50.2 | -21.4897260274 | 233.6 | 249.6 | 157.9 | 816677 | 202.23983123 | DE |
| 156 | -217 | -54.1958041958 | 400.4 | 416 | 157.9 | 1178156 | 259.79703907 | DE |
| 260 | -286.8 | -60.9953211399 | 470.2 | 581.5 | 157.9 | 1306021 | 342.49980611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 183.4 | -3.4 | -1.82 | 186.5 | 187.2 | 182.1 | 637741 |
| 1713889800 | 186.8 | 3.8 | 2.08 | 185.3 | 188.1 | 184.7 | 440461 |
| 1713803400 | 183 | -1.8 | -0.97 | 185 | 185.9 | 181.6 | 367117 |
| 1713544200 | 184.8 | 4.4 | 2.44 | 182 | 185 | 178.9 | 780127 |
| 1713457800 | 180.4 | 2.2 | 1.23 | 178.4 | 182.3 | 178 | 453527 |
| 1713371400 | 178.2 | -1.5 | -0.83 | 169.1 | 181.5 | 169.1 | 830151 |
| 1713285000 | 179.7 | -2.1 | -1.16 | 178.2 | 181.7 | 177.3 | 671341 |
| 1713198600 | 181.8 | -6.1 | -3.25 | 184.5 | 187.3 | 180.4 | 1241732 |
| 1712939400 | 187.9 | -3.6 | -1.88 | 193.1 | 193.1 | 187.9 | 1029575 |
| 1712853000 | 191.5 | 0 | 0.00 | 188.1 | 194.7 | 188.1 | 648660 |
| 1712766600 | 191.5 | -1.5 | -0.78 | 197.1 | 197.1 | 190.6 | 729193 |
| 1712680200 | 193 | 2.4 | 1.26 | 190 | 193.9 | 188.2 | 593809 |
| 1712593800 | 190.6 | 1.3 | 0.69 | 188.8 | 192.1 | 188 | 1170361 |
| 1712334600 | 189.3 | -9 | -4.54 | 198 | 198.8 | 188.6 | 1204327 |
| 1712248200 | 198.3 | 1.3 | 0.66 | 195 | 200.2 | 195 | 615190 |
| 1712161800 | 197 | 1 | 0.51 | 195.8 | 198 | 194.9 | 584101 |
| 1712075400 | 196 | 0.3 | 0.15 | 200.8 | 200.8 | 194 | 664956 |
| 1711647000 | 195.7 | 0.7 | 0.36 | 195.2 | 200.2 | 193.8 | 1951602 |
| 1711560600 | 195 | -5.8 | -2.89 | 199.5 | 200 | 195 | 1719012 |
| 1711474200 | 200.8 | 0.2 | 0.10 | 199.5 | 205.2 | 198.6 | 603945 |
| 1711387800 | 200.6 | 0 | 0.00 | 199.6 | 201.4 | 197 | 956303 |
| 1711128600 | 200.6 | -1 | -0.50 | 204.2 | 204.6 | 199.9 | 406937 |
| 1711042200 | 201.6 | 2.2 | 1.10 | 199.4 | 203 | 199.4 | 579866 |
| 1710955800 | 199.4 | 0.1 | 0.05 | 200.6 | 201.6 | 198.5 | 474076 |
| 1710869400 | 199.3 | 0.9 | 0.45 | 198.4 | 202.2 | 196.9 | 699093 |
| 1710783000 | 198.4 | 2.9 | 1.48 | 192.1 | 198.4 | 192.1 | 820096 |
| 1710523800 | 195.5 | -0.8 | -0.41 | 199.8 | 199.8 | 193.7 | 3131224 |
| 1710437400 | 196.3 | -2.3 | -1.16 | 203.4 | 203.4 | 194.2 | 811856 |
| 1710351000 | 198.6 | -2.8 | -1.39 | 201.4 | 202.8 | 197.7 | 1038538 |
| 1710264600 | 201.4 | -2.2 | -1.08 | 204.4 | 205.2 | 201.4 | 829949 |
| 1710178200 | 203.6 | -3.2 | -1.55 | 206.4 | 206.4 | 203 | 449684 |
| 1709919000 | 206.8 | -3.2 | -1.52 | 205.2 | 211.4 | 205.2 | 546768 |
| 1709832600 | 210 | -0.8 | -0.38 | 210.2 | 212.4 | 208.8 | 378080 |
| 1709746200 | 210.8 | 4.8 | 2.33 | 209.8 | 211 | 203.8 | 987463 |
| 1709659800 | 206 | 4.2 | 2.08 | 200 | 206.4 | 200 | 370264 |
| 1709573400 | 201.8 | -2.8 | -1.37 | 204.8 | 206 | 201.8 | 557277 |
| 1709314200 | 204.6 | -2.6 | -1.25 | 203.4 | 208 | 203.4 | 1128878 |
| 1709227800 | 207.2 | -2.8 | -1.33 | 206.2 | 209.2 | 205.8 | 846326 |
| 1709141400 | 210 | -1.6 | -0.76 | 206.6 | 211.6 | 206 | 449022 |
| 1709055000 | 211.6 | 2 | 0.95 | 207 | 213.4 | 207 | 678374 |
| 1708968600 | 209.6 | -5.8 | -2.69 | 216 | 216 | 209.6 | 488670 |
| 1708709400 | 215.4 | -5 | -2.27 | 225 | 225 | 214.2 | 412846 |
| 1708623000 | 220.4 | 1.8 | 0.82 | 218.4 | 223.4 | 218.2 | 264300 |
| 1708536600 | 218.6 | 0.2 | 0.09 | 219 | 219.6 | 214.8 | 2305579 |
| 1708450200 | 218.4 | -4 | -1.80 | 218 | 222 | 218 | 380468 |
| 1708363800 | 222.4 | 1.4 | 0.63 | 225.8 | 225.8 | 217.2 | 352516 |
| 1708104600 | 221 | 2.4 | 1.10 | 220 | 221.8 | 218 | 1396189 |
| 1708018200 | 218.6 | 2 | 0.92 | 223.8 | 223.8 | 216 | 324019 |
| 1707931800 | 216.6 | 1.8 | 0.84 | 210 | 221 | 210 | 428799 |
| 1707845400 | 214.8 | -7.4 | -3.33 | 219 | 220.8 | 211.8 | 488039 |
| 1707759000 | 222.2 | -7.4 | -3.22 | 225.8 | 230.8 | 218.6 | 890263 |
| 1707499800 | 229.6 | -2.8 | -1.20 | 232.2 | 233.8 | 227.8 | 578712 |
| 1707413400 | 232.4 | 21 | 9.93 | 215.6 | 232.4 | 213.6 | 1112782 |
| 1707327000 | 211.4 | 0.8 | 0.38 | 212 | 213.4 | 202.8 | 382010 |
| 1707240600 | 210.6 | 0.8 | 0.38 | 213 | 213 | 206.4 | 1448468 |
| 1707154200 | 209.8 | 0.4 | 0.19 | 209.4 | 213.6 | 209 | 329441 |
| 1706895000 | 209.4 | 0 | 0.00 | 213.6 | 213.6 | 208.6 | 198613 |
| 1706808600 | 209.4 | -2.8 | -1.32 | 215 | 215 | 208.4 | 348918 |
| 1706722200 | 212.2 | -0.8 | -0.38 | 217.8 | 217.8 | 210.6 | 2077818 |
| 1706635800 | 213 | 1.8 | 0.85 | 216 | 216 | 210.4 | 278142 |
| 1706549400 | 211.2 | -4.6 | -2.13 | 219.8 | 219.8 | 210.2 | 459417 |
| 1706290200 | 215.8 | 2.6 | 1.22 | 213.8 | 216 | 210.6 | 451375 |
| 1706203800 | 213.2 | -0.6 | -0.28 | 218.4 | 218.4 | 210.2 | 458741 |
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
