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 | 10.5 | 5.21091811414 | 201.5 | 211.5 | 201.5 | 665278 | 207.94436072 | DE |
| 4 | 30 | 16.4835164835 | 182 | 211.5 | 181 | 507120 | 199.36931873 | DE |
| 12 | 12 | 6 | 200 | 211.5 | 168.5 | 883823 | 184.12869575 | DE |
| 26 | 64.5 | 43.7288135593 | 147.5 | 217 | 147 | 732542 | 184.65098749 | DE |
| 52 | -1053 | -83.2411067194 | 1265 | 1340 | 132 | 482392 | 197.27638919 | DE |
| 156 | -1353 | -86.4536741214 | 1565 | 1660 | 132 | 189996 | 365.8624923 | DE |
| 260 | -398 | -65.2459016393 | 610 | 1725 | 132 | 135606 | 511.3886258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 208 | 1 | 0.48 | 207 | 208 | 204.5 | 1421143 |
| 1714062600 | 207 | -0.5 | -0.24 | 208.5 | 208.5 | 207 | 462112 |
| 1713976200 | 207.5 | -2 | -0.95 | 209.5 | 209.5 | 207 | 722645 |
| 1713889800 | 209.5 | 1.5 | 0.72 | 207 | 209.5 | 207 | 425571 |
| 1713803400 | 208 | 8 | 4.00 | 201.5 | 208 | 201.5 | 294920 |
| 1713544200 | 200 | -1.5 | -0.74 | 200.5 | 201.5 | 200 | 416257 |
| 1713457800 | 201.5 | 1.5 | 0.75 | 201.5 | 201.5 | 201.5 | 2080966 |
| 1713371400 | 200 | 5 | 2.56 | 193.5 | 201 | 193.5 | 1004996 |
| 1713285000 | 195 | 2 | 1.04 | 192.5 | 195 | 192.5 | 215316 |
| 1713198600 | 193 | 2 | 1.05 | 190.5 | 193.5 | 190.5 | 437484 |
| 1712939400 | 191 | 1 | 0.53 | 190 | 191.5 | 190 | 136874 |
| 1712853000 | 190 | -2 | -1.04 | 191 | 191 | 190 | 157924 |
| 1712766600 | 192 | 7 | 3.78 | 186.5 | 192 | 186.5 | 244879 |
| 1712680200 | 185 | -1 | -0.54 | 185.5 | 186.5 | 185 | 161317 |
| 1712593800 | 186 | 2.5 | 1.36 | 183.5 | 186 | 183.5 | 171611 |
| 1712334600 | 183.5 | -0.5 | -0.27 | 183 | 183.5 | 183 | 435102 |
| 1712248200 | 184 | 2 | 1.10 | 181 | 184 | 181 | 365487 |
| 1712161800 | 182 | 1 | 0.55 | 181 | 182 | 181 | 266926 |
| 1712075400 | 181 | -1 | -0.55 | 182 | 182 | 181 | 213749 |
| 1711647000 | 182 | -4 | -2.15 | 185 | 185 | 182 | 144296 |
| 1711560600 | 186 | 1 | 0.54 | 186 | 186 | 186 | 1443900 |
| 1711474200 | 185 | -2 | -1.07 | 185.5 | 188.5 | 185 | 966805 |
| 1711387800 | 187 | 2.5 | 1.36 | 184.5 | 187 | 184.5 | 695943 |
| 1711128600 | 184.5 | 3.5 | 1.93 | 183 | 184.5 | 183 | 459029 |
| 1711042200 | 181 | -2.5 | -1.36 | 181.5 | 184 | 181 | 293150 |
| 1710955800 | 183.5 | -2 | -1.08 | 185.5 | 185.5 | 183.5 | 289041 |
| 1710869400 | 185.5 | 0.5 | 0.27 | 185.5 | 185.5 | 185.5 | 110207 |
| 1710783000 | 185 | 1 | 0.54 | 185.5 | 185.5 | 185 | 139509 |
| 1710523800 | 184 | 3.5 | 1.94 | 180.5 | 186.5 | 179.5 | 15532857 |
| 1710437400 | 180.5 | 0.5 | 0.28 | 181 | 182 | 180.5 | 537543 |
| 1710351000 | 180 | -2 | -1.10 | 181.5 | 181.5 | 180 | 774521 |
| 1710264600 | 182 | 0.5 | 0.28 | 181 | 182 | 181 | 371918 |
| 1710178200 | 181.5 | 1.5 | 0.83 | 179 | 181.5 | 179 | 432479 |
| 1709919000 | 180 | 8 | 4.65 | 172.5 | 180 | 172.5 | 1497187 |
| 1709832600 | 172 | 0 | 0.00 | 170 | 172.5 | 170 | 10885662 |
| 1709746200 | 172 | 1 | 0.58 | 171 | 172 | 169.5 | 409905 |
| 1709659800 | 171 | -1 | -0.58 | 174 | 174 | 168.5 | 1105177 |
| 1709573400 | 172 | -6 | -3.37 | 181.5 | 181.5 | 172 | 1290863 |
| 1709314200 | 178 | -1 | -0.56 | 178.5 | 179 | 178 | 374336 |
| 1709227800 | 179 | -4 | -2.19 | 185 | 185 | 178.5 | 573867 |
| 1709141400 | 183 | -4 | -2.14 | 186.5 | 186.5 | 183 | 160056 |
| 1709055000 | 187 | -1 | -0.53 | 188 | 188 | 186.5 | 111866 |
| 1708968600 | 188 | 0 | 0.00 | 188 | 188 | 188 | 279746 |
| 1708709400 | 188 | 1 | 0.53 | 188 | 188 | 188 | 257234 |
| 1708623000 | 187 | -8 | -4.10 | 195 | 195 | 186.5 | 153191 |
| 1708536600 | 195 | -1.5 | -0.76 | 196.5 | 196.5 | 195 | 126600 |
| 1708450200 | 196.5 | -0.5 | -0.25 | 197 | 197 | 196.5 | 66827 |
| 1708363800 | 197 | -1.5 | -0.76 | 198.5 | 198.5 | 197 | 26457 |
| 1708104600 | 198.5 | -2 | -1.00 | 200.5 | 200.5 | 198.5 | 68696 |
| 1708018200 | 200.5 | 0 | 0.00 | 200.5 | 200.5 | 199 | 53825 |
| 1707931800 | 200.5 | 2 | 1.01 | 198.5 | 200.5 | 198.5 | 408110 |
| 1707845400 | 198.5 | 2 | 1.02 | 196.5 | 198.5 | 196.5 | 552641 |
| 1707759000 | 196.5 | 0 | 0.00 | 196.5 | 196.5 | 196.5 | 141709 |
| 1707499800 | 196.5 | 0 | 0.00 | 196.5 | 196.5 | 196.5 | 106068 |
| 1707413400 | 196.5 | 0.5 | 0.26 | 196 | 196.5 | 196 | 128080 |
| 1707327000 | 196 | -3.5 | -1.75 | 199.5 | 199.5 | 196 | 130691 |
| 1707240600 | 199.5 | -0.5 | -0.25 | 200 | 200 | 199 | 36152 |
| 1707154200 | 200 | 0 | 0.00 | 200 | 200 | 200 | 490330 |
| 1706895000 | 200 | 0.5 | 0.25 | 199.5 | 200 | 199.5 | 164097 |
| 1706808600 | 199.5 | -1.5 | -0.75 | 201 | 201 | 197.5 | 580504 |
| 1706722200 | 201 | -1 | -0.50 | 201 | 201 | 201 | 12352735 |
| 1706635800 | 202 | 2 | 1.00 | 198.5 | 202 | 198.5 | 187928 |
| 1706549400 | 200 | -2.5 | -1.23 | 203.5 | 203.5 | 198.5 | 228144 |
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
