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 | 8.5 | 4.34782608696 | 195.5 | 210.5 | 188 | 26625 | 194.58618838 | DE |
| 4 | 15 | 7.93650793651 | 189 | 210.5 | 186.5 | 26386 | 195.20603636 | DE |
| 12 | -5 | -2.39234449761 | 209 | 211.5 | 167.5 | 27622 | 186.18037216 | DE |
| 26 | -25.75 | -11.2078346028 | 229.75 | 243.48 | 167.5 | 26184 | 201.42744619 | DE |
| 52 | -41 | -16.7346938776 | 245 | 270.81 | 167.5 | 25195 | 217.41333253 | DE |
| 156 | 88.4 | 76.4705882353 | 115.6 | 455 | 112.76 | 49439 | 274.48226789 | DE |
| 260 | 77.508 | 61.2750213452 | 126.492 | 455 | 70.05 | 45059 | 239.11006558 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714145400 | 204 | -1 | -0.49 | 210.5 | 218.5 | 193 | 13951 |
| 1714058940 | 205 | 10.5 | 5.40 | 194.5 | 207 | 191.5 | 12212 |
| 1713972360 | 194.5 | 0 | 0.00 | 197.5 | 205 | 188 | 19706 |
| 1713886080 | 194.5 | 1 | 0.52 | 192.5 | 198.5 | 188 | 29975 |
| 1713799740 | 193.5 | 2 | 1.04 | 195.5 | 200 | 189 | 48475 |
| 1713537600 | 191.5 | -5 | -2.54 | 195.5 | 196.63 | 188 | 22759 |
| 1713453960 | 196.5 | -3.5 | -1.75 | 198.5 | 203 | 194.5 | 10280 |
| 1713365220 | 200 | -1 | -0.50 | 204 | 204.75 | 198 | 18780 |
| 1713281160 | 201 | 0 | 0.00 | 199 | 202.936 | 189.5 | 19385 |
| 1713192300 | 201 | -6 | -2.90 | 199.5 | 207 | 189.5 | 13153 |
| 1712936040 | 207 | 6 | 2.99 | 198.5 | 207 | 189.5 | 29020 |
| 1712845920 | 201 | 7.5 | 3.88 | 192.5 | 202.87 | 189.5 | 6876 |
| 1712759940 | 193.5 | -2 | -1.02 | 195 | 195.895 | 188 | 25761 |
| 1712673480 | 195.5 | 0 | 0.00 | 195 | 197.977 | 189.5 | 17243 |
| 1712587140 | 195.5 | 2 | 1.03 | 193.5 | 195.5 | 189.5 | 25904 |
| 1712327640 | 193.5 | 4.5 | 2.38 | 190.5 | 194 | 189 | 119971 |
| 1712244240 | 189 | 1 | 0.53 | 189 | 192.5 | 186.5 | 11532 |
| 1712155560 | 188 | -1 | -0.53 | 190.5 | 192.5 | 186.5 | 11342 |
| 1712068740 | 189 | 1 | 0.53 | 189 | 193.086 | 188 | 32581 |
| 1711639860 | 188 | 3 | 1.62 | 187.5 | 190.5 | 180.5 | 23083 |
| 1711553820 | 185 | 0 | 0.00 | 185 | 185.975 | 180 | 32990 |
| 1711467240 | 185 | -1 | -0.54 | 186.5 | 186.5 | 180 | 33144 |
| 1711380660 | 186 | 5 | 2.76 | 181 | 186 | 179.5 | 33389 |
| 1711122060 | 181 | -1 | -0.55 | 182 | 184 | 178.5 | 11807 |
| 1711035240 | 182 | 0 | 0.00 | 183 | 184 | 179 | 22095 |
| 1710952140 | 182 | -1 | -0.55 | 185 | 185.5 | 178 | 24450 |
| 1710865740 | 183 | -2 | -1.08 | 185 | 186 | 179 | 13542 |
| 1710779340 | 185 | 5 | 2.78 | 182 | 185 | 178.5 | 25450 |
| 1710516900 | 180 | 1.5 | 0.84 | 181 | 184 | 177.5 | 48010 |
| 1710434040 | 178.5 | -1.5 | -0.83 | 180.834 | 183.5 | 178 | 12413 |
| 1710347340 | 180 | 1.5 | 0.84 | 177.5 | 182 | 176.5 | 11768 |
| 1710260820 | 178.5 | 4 | 2.29 | 178.5 | 182.5 | 176.5 | 11730 |
| 1710171660 | 174.5 | -6.5 | -3.59 | 181 | 183.5 | 174.5 | 11160 |
| 1709911920 | 181 | 0 | 0.00 | 184 | 185.5 | 178 | 2500 |
| 1709825700 | 181 | 6.5 | 3.72 | 175.5 | 182.16 | 167.5 | 1894 |
| 1709739540 | 174.5 | 0 | 0.00 | 174.5 | 178.5 | 167.5 | 37047 |
| 1709652840 | 174.5 | 5.5 | 3.25 | 173.5 | 178.5 | 169.168 | 15382 |
| 1709569680 | 169 | -8.5 | -4.79 | 178.5 | 180.5 | 169 | 48367 |
| 1709307480 | 177.5 | 4 | 2.31 | 171.5 | 178.5 | 171.5 | 45815 |
| 1709220960 | 173.5 | -2 | -1.14 | 173.5 | 178 | 171.5 | 6942 |
| 1709134320 | 175.5 | -3 | -1.68 | 180 | 181 | 173.5 | 18899 |
| 1709051280 | 178.5 | 0 | 0.00 | 177.5 | 180 | 173.5 | 10182 |
| 1708961460 | 178.5 | 6 | 3.48 | 174.5 | 178.976 | 172.5 | 45130 |
| 1708702320 | 172.5 | -2 | -1.15 | 176.5 | 178.5 | 171 | 26065 |
| 1708616220 | 174.5 | -2 | -1.13 | 176.5 | 179.5 | 173.5 | 9873 |
| 1708529820 | 176.5 | -1 | -0.56 | 180 | 181 | 175 | 10497 |
| 1708443300 | 177.5 | -14 | -7.31 | 178 | 185 | 175 | 54123 |
| 1708356840 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 0 |
| 1708097640 | 191.5 | 3.5 | 1.86 | 191.1 | 193.148 | 190.8045 | 51581 |
| 1708011780 | 188 | -2.5 | -1.31 | 191.1 | 194.55 | 188 | 11552 |
| 1707925020 | 190.5 | -1 | -0.52 | 191.1 | 194.515 | 190.5 | 17883 |
| 1707841740 | 191.5 | 1 | 0.52 | 190 | 193.925 | 190 | 12614 |
| 1707752160 | 190.5 | 1.5 | 0.79 | 190 | 191.925 | 188.02 | 23372 |
| 1707493020 | 189 | -1 | -0.53 | 190 | 191.6 | 187.732 | 11445 |
| 1707406320 | 190 | 4 | 2.15 | 190 | 190 | 186 | 27210 |
| 1707323580 | 186 | 2 | 1.09 | 182.5 | 190 | 182.5 | 23237 |
| 1707236760 | 184 | 1.5 | 0.82 | 182.5 | 185.196 | 179.3 | 67383 |
| 1707150420 | 182.5 | -16 | -8.06 | 203 | 205 | 177.54 | 166615 |
| 1706891340 | 198.5 | -6.5 | -3.17 | 209 | 211.5 | 198.5 | 38848 |
| 1706804820 | 205 | 1 | 0.49 | 211.5 | 211.5 | 203.712 | 44445 |
| 1706718540 | 204 | -11.5 | -5.34 | 212.5 | 215.208 | 204 | 18877 |
| 1706632080 | 215.5 | -3 | -1.37 | 214.5 | 217.5 | 211.5 | 12089 |
| 1706542200 | 218.5 | 1 | 0.46 | 214 | 221.672 | 211.5 | 12690 |
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
