We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -4.71698113208 | 212 | 212 | 199.4 | 2020573 | 204.52348611 | DE |
| 4 | -24.4 | -10.777385159 | 226.4 | 230.5 | 199.4 | 1848081 | 214.19763104 | DE |
| 12 | 17.4 | 9.42578548212 | 184.6 | 230.5 | 170.7 | 1530199 | 206.14034035 | DE |
| 26 | 32.2 | 18.9634864547 | 169.8 | 230.5 | 153 | 1652596 | 192.17177753 | DE |
| 52 | 26.7 | 15.2310325157 | 175.3 | 230.5 | 140.7 | 1337694 | 180.03499528 | DE |
| 156 | -35.7 | -15.0189314262 | 237.7 | 244.9 | 100.9 | 1467650 | 166.81435184 | DE |
| 260 | -80.3 | -28.4449167552 | 282.3 | 425 | 100.9 | 1390081 | 212.51136343 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 202.5 | -5 | -2.41 | 208 | 208.5 | 200.5 | 5228671 |
| 1713889800 | 207.5 | 2 | 0.97 | 212 | 212 | 207 | 1243999 |
| 1713803400 | 205.5 | -2 | -0.96 | 211 | 211 | 205.5 | 1740701 |
| 1713544200 | 207.5 | 0.5 | 0.24 | 205 | 207.5 | 204 | 996382 |
| 1713457800 | 207 | -1 | -0.48 | 212 | 212 | 206.5 | 893110 |
| 1713371400 | 208 | 0 | 0.00 | 212.5 | 212.5 | 206.5 | 1321794 |
| 1713285000 | 208 | -4 | -1.89 | 208 | 211 | 206.5 | 1298013 |
| 1713198600 | 212 | 3 | 1.44 | 208.5 | 214 | 208.5 | 2743433 |
| 1712939400 | 209 | -4.5 | -2.11 | 219.5 | 219.5 | 208 | 2328132 |
| 1712853000 | 213.5 | -8.5 | -3.83 | 212 | 215 | 211.5 | 2408777 |
| 1712766600 | 222 | 0 | 0.00 | 226 | 226 | 220.5 | 1731120 |
| 1712680200 | 222 | -5.5 | -2.42 | 229.5 | 229.5 | 220 | 1148022 |
| 1712593800 | 227.5 | 2 | 0.89 | 227.5 | 228 | 225 | 850330 |
| 1712334600 | 225.5 | -2 | -0.88 | 227.5 | 227.5 | 223.5 | 791983 |
| 1712248200 | 227.5 | 2.5 | 1.11 | 227 | 229 | 226 | 1261178 |
| 1712161800 | 225 | 1.5 | 0.67 | 227.5 | 227.5 | 220 | 2339102 |
| 1712075400 | 223.5 | -1.7 | -0.75 | 230 | 230.5 | 221.5 | 3145495 |
| 1711647000 | 225.2 | 0.8 | 0.36 | 226.4 | 227 | 224.6 | 1795209 |
| 1711560600 | 224.4 | -0.8 | -0.36 | 226 | 227.2 | 224.4 | 1511745 |
| 1711474200 | 225.2 | -1.2 | -0.53 | 226.8 | 227.2 | 225.2 | 1498353 |
| 1711387800 | 226.4 | 0 | 0.00 | 225.4 | 227.6 | 224.6 | 1388662 |
| 1711128600 | 226.4 | 3.8 | 1.71 | 224.4 | 227.6 | 224.4 | 1241232 |
| 1711042200 | 222.6 | 2 | 0.91 | 223.2 | 228.2 | 222 | 2187130 |
| 1710955800 | 220.6 | 0.4 | 0.18 | 223.6 | 223.6 | 219.2 | 1331817 |
| 1710869400 | 220.2 | 3.2 | 1.47 | 222.2 | 222.6 | 218.2 | 1441038 |
| 1710783000 | 217 | -0.6 | -0.28 | 218.8 | 218.8 | 216.4 | 1672724 |
| 1710523800 | 217.6 | -0.4 | -0.18 | 221.4 | 221.4 | 217.2 | 3662344 |
| 1710437400 | 218 | 1 | 0.46 | 223.4 | 223.4 | 215.8 | 1774383 |
| 1710351000 | 217 | -1.6 | -0.73 | 217 | 221.8 | 217 | 5798607 |
| 1710264600 | 218.6 | 20 | 10.07 | 214 | 226 | 213.8 | 3246565 |
| 1710178200 | 198.6 | 10.4 | 5.53 | 192.4 | 201.2 | 188.7 | 2029253 |
| 1709919000 | 188.2 | -0.9 | -0.48 | 194.1 | 194.1 | 188 | 867639 |
| 1709832600 | 189.1 | 0.1 | 0.05 | 188.9 | 191.1 | 188.5 | 848455 |
| 1709746200 | 189 | -0.9 | -0.47 | 184.6 | 190.5 | 184.6 | 3466371 |
| 1709659800 | 189.9 | 8.6 | 4.74 | 181.3 | 190.7 | 181.3 | 2080553 |
| 1709573400 | 181.3 | -0.2 | -0.11 | 178 | 183.1 | 178 | 1082536 |
| 1709314200 | 181.5 | 2.5 | 1.40 | 176.1 | 182 | 176.1 | 812381 |
| 1709227800 | 179 | 0.8 | 0.45 | 181 | 181.2 | 178.9 | 1651916 |
| 1709141400 | 178.2 | -4.5 | -2.46 | 181.7 | 182.7 | 178.2 | 692177 |
| 1709055000 | 182.7 | 1.3 | 0.72 | 181.8 | 184.2 | 181.1 | 1690125 |
| 1708968600 | 181.4 | 0.6 | 0.33 | 181.2 | 181.6 | 179.7 | 1005329 |
| 1708709400 | 180.8 | -2.2 | -1.20 | 180.4 | 182.5 | 180 | 1030677 |
| 1708623000 | 183 | 3 | 1.67 | 180.5 | 183.1 | 179.1 | 478870 |
| 1708536600 | 180 | 1.3 | 0.73 | 176.6 | 180.6 | 176.6 | 828714 |
| 1708450200 | 178.7 | -0.1 | -0.06 | 177.4 | 178.9 | 176.5 | 414183 |
| 1708363800 | 178.8 | -0.5 | -0.28 | 182.5 | 182.5 | 176.8 | 642608 |
| 1708104600 | 179.3 | 1.5 | 0.84 | 179.1 | 180.3 | 176.5 | 489291 |
| 1708018200 | 177.8 | 2.4 | 1.37 | 171.1 | 177.8 | 170.7 | 797362 |
| 1707931800 | 175.4 | -3.6 | -2.01 | 174.5 | 180.6 | 174.5 | 942769 |
| 1707845400 | 179 | -2.9 | -1.59 | 178.4 | 183 | 178.4 | 476372 |
| 1707759000 | 181.9 | 2.6 | 1.45 | 179 | 183.4 | 179 | 650316 |
| 1707499800 | 179.3 | -1.5 | -0.83 | 181.1 | 181.3 | 178.7 | 855244 |
| 1707413400 | 180.8 | 1.1 | 0.61 | 183.5 | 183.5 | 180 | 2027325 |
| 1707327000 | 179.7 | -3.4 | -1.86 | 185 | 185 | 179.5 | 1229251 |
| 1707240600 | 183.1 | 0.1 | 0.05 | 181 | 184.5 | 180.6 | 378792 |
| 1707154200 | 183 | -1.7 | -0.92 | 185.8 | 186.1 | 182.1 | 307507 |
| 1706895000 | 184.7 | -1.6 | -0.86 | 190.2 | 190.2 | 184.7 | 412532 |
| 1706808600 | 186.3 | -1.6 | -0.85 | 184.6 | 188.7 | 184.6 | 542950 |
| 1706722200 | 187.9 | -3.2 | -1.67 | 191.9 | 191.9 | 187.9 | 675894 |
| 1706635800 | 191.1 | 5.2 | 2.80 | 186.3 | 191.2 | 184.2 | 1029979 |
| 1706549400 | 185.9 | 0.4 | 0.22 | 189.7 | 189.7 | 182.4 | 2232441 |
| 1706290200 | 185.5 | -1.1 | -0.59 | 186.5 | 186.5 | 184.4 | 1024584 |
| 1706203800 | 186.6 | 1 | 0.54 | 185.3 | 186.8 | 183.1 | 520019 |
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
