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 | 2 | 0.997506234414 | 200.5 | 207 | 199 | 279161 | 200.94365438 | DE |
| 4 | 21.7 | 12.0022123894 | 180.8 | 214.5 | 178.4 | 760485 | 206.00184322 | DE |
| 12 | 32.1 | 18.838028169 | 170.4 | 214.5 | 166.8 | 507314 | 194.7100495 | DE |
| 26 | 54.5 | 36.8243243243 | 148 | 214.5 | 141.4 | 806535 | 172.61159104 | DE |
| 52 | 53.7 | 36.0887096774 | 148.8 | 214.5 | 140 | 712144 | 166.16773711 | DE |
| 156 | -147.5 | -42.1428571429 | 350 | 359.35 | 140 | 940275 | 224.03978105 | DE |
| 260 | -147.5 | -42.1428571429 | 350 | 359.35 | 140 | 940275 | 224.03978105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715963400 | 202.5 | 1.5 | 0.75 | 200.5 | 202.5 | 200 | 133483 |
| 1715877000 | 201 | 1 | 0.50 | 201.5 | 201.5 | 200 | 281143 |
| 1715790600 | 200 | -1 | -0.50 | 202 | 202.5 | 199 | 417140 |
| 1715704200 | 201 | -1.5 | -0.74 | 202.5 | 207 | 200.5 | 318147 |
| 1715617800 | 202.5 | 1 | 0.50 | 202 | 204 | 201 | 148805 |
| 1715358600 | 201.5 | 1.5 | 0.75 | 200.5 | 203 | 199.8 | 230570 |
| 1715272200 | 200 | -10 | -4.76 | 201.5 | 204 | 199.4 | 454648 |
| 1715185800 | 210 | 0 | 0.00 | 210 | 210 | 206.5 | 552238 |
| 1715099400 | 210 | 3 | 1.45 | 210 | 214.5 | 207.5 | 2092874 |
| 1714753800 | 207 | -0.5 | -0.24 | 209 | 209 | 207 | 466178 |
| 1714667400 | 207.5 | -1.5 | -0.72 | 209 | 210 | 206.5 | 789439 |
| 1714581000 | 209 | 0.5 | 0.24 | 206.5 | 209 | 206.5 | 339605 |
| 1714494600 | 208.5 | 1 | 0.48 | 206.5 | 208.5 | 205.5 | 469603 |
| 1714408200 | 207.5 | -0.5 | -0.24 | 208 | 210 | 207.5 | 3035355 |
| 1714149000 | 208 | 3.5 | 1.71 | 200 | 208 | 200 | 448754 |
| 1714062600 | 204.5 | -1 | -0.49 | 201.5 | 206 | 201.5 | 747653 |
| 1713976200 | 205.5 | -1.5 | -0.72 | 207 | 207 | 201 | 354564 |
| 1713889800 | 207 | 21 | 11.29 | 192.8 | 208.5 | 192.8 | 2698565 |
| 1713803400 | 186 | -1.4 | -0.75 | 178.4 | 190 | 178.4 | 163368 |
| 1713544200 | 187.4 | -0.6 | -0.32 | 180.8 | 188 | 179.4 | 440559 |
| 1713457800 | 188 | -2.6 | -1.36 | 181.4 | 194 | 181.4 | 96781 |
| 1713371400 | 190.6 | 0.4 | 0.21 | 185.2 | 199.4 | 185.2 | 294035 |
| 1713285000 | 190.2 | -5.2 | -2.66 | 190 | 195.2 | 190 | 215262 |
| 1713198600 | 195.4 | -2.6 | -1.31 | 199.8 | 199.8 | 193.6 | 169642 |
| 1712939400 | 198 | 1 | 0.51 | 198 | 198.8 | 196.6 | 515975 |
| 1712853000 | 197 | 0 | 0.00 | 195 | 198 | 194.8 | 227636 |
| 1712766600 | 197 | 0.6 | 0.31 | 197.2 | 200 | 193.2 | 1304176 |
| 1712680200 | 196.4 | -0.6 | -0.30 | 195 | 197.8 | 195 | 129250 |
| 1712593800 | 197 | 2.8 | 1.44 | 190.4 | 198 | 190.4 | 260860 |
| 1712334600 | 194.2 | -3.8 | -1.92 | 191.2 | 200 | 191.2 | 351940 |
| 1712248200 | 198 | 0 | 0.00 | 199.6 | 199.6 | 196.6 | 618959 |
| 1712161800 | 198 | 4 | 2.06 | 191 | 199.6 | 191 | 748755 |
| 1712075400 | 194 | 4.8 | 2.54 | 188.4 | 195.8 | 188.2 | 705245 |
| 1711647000 | 189.2 | 2.2 | 1.18 | 194.6 | 194.6 | 186.2 | 587748 |
| 1711560600 | 187 | -2 | -1.06 | 193.8 | 193.8 | 184.8 | 381081 |
| 1711474200 | 189 | 16.4 | 9.50 | 182.6 | 192.2 | 174.4 | 793279 |
| 1711387800 | 172.6 | -1.4 | -0.80 | 174.4 | 175 | 171.6 | 1613810 |
| 1711128600 | 174 | 1 | 0.58 | 177 | 177 | 171.6 | 257608 |
| 1711042200 | 173 | 2.6 | 1.53 | 179.2 | 179.2 | 171.2 | 376825 |
| 1710955800 | 170.4 | -0.8 | -0.47 | 168 | 172 | 166.8 | 186686 |
| 1710869400 | 171.2 | 0.4 | 0.23 | 170 | 171.2 | 169.4 | 416628 |
| 1710783000 | 170.8 | 0.2 | 0.12 | 172.8 | 172.8 | 170.2 | 135570 |
| 1710523800 | 170.6 | 1.6 | 0.95 | 167.8 | 171.8 | 167.8 | 1031142 |
| 1710437400 | 169 | -0.8 | -0.47 | 173.6 | 173.6 | 168.6 | 184608 |
| 1710351000 | 169.8 | -1.8 | -1.05 | 170.2 | 172.6 | 169 | 293935 |
| 1710264600 | 171.6 | -0.4 | -0.23 | 172.2 | 173.8 | 171.6 | 203057 |
| 1710178200 | 172 | -2.4 | -1.38 | 170 | 178 | 170 | 190095 |
| 1709919000 | 174.4 | -0.2 | -0.11 | 174 | 175.4 | 171.8 | 437186 |
| 1709832600 | 174.6 | 0.8 | 0.46 | 176.8 | 177 | 173.8 | 217871 |
| 1709746200 | 173.8 | 1 | 0.58 | 172.4 | 176 | 172.2 | 190197 |
| 1709659800 | 172.8 | -2.2 | -1.26 | 175 | 175 | 172.2 | 132048 |
| 1709573400 | 175 | 0 | 0.00 | 182.8 | 182.8 | 173.2 | 217456 |
| 1709314200 | 175 | 1.6 | 0.92 | 176.6 | 176.6 | 173.2 | 125233 |
| 1709227800 | 173.4 | 1.6 | 0.93 | 167 | 175.2 | 167 | 194063 |
| 1709141400 | 171.8 | 1.4 | 0.82 | 168.8 | 171.8 | 168.8 | 172717 |
| 1709055000 | 170.4 | -0.2 | -0.12 | 168.6 | 174 | 168.6 | 135537 |
| 1708968600 | 170.6 | 0.2 | 0.12 | 169.4 | 172 | 169.2 | 144570 |
| 1708709400 | 170.4 | -2.2 | -1.27 | 170.4 | 172.2 | 169 | 210232 |
| 1708623000 | 172.6 | -0.6 | -0.35 | 170.4 | 174 | 170.4 | 96890 |
| 1708536600 | 173.2 | -0.2 | -0.12 | 172.2 | 173.6 | 171 | 216989 |
| 1708450200 | 173.4 | -0.8 | -0.46 | 172.4 | 176.6 | 172.4 | 198181 |
| 1708363800 | 174.2 | 0.4 | 0.23 | 172.8 | 174.4 | 172 | 228520 |
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
