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 | -0.6 | -0.266429840142 | 225.2 | 233.3 | 223.1 | 373 | 228.34681307 | DE |
| 4 | 16.2 | 7.77351247601 | 208.4 | 233.3 | 195.5 | 468 | 215.63481283 | DE |
| 12 | 49.4 | 28.196347032 | 175.2 | 233.3 | 170.74 | 595 | 197.08738846 | DE |
| 26 | 57.94 | 34.7653906156 | 166.66 | 233.3 | 160.5 | 704 | 186.0308549 | DE |
| 52 | 63.6 | 39.5031055901 | 161 | 233.3 | 147.86 | 1002 | 176.95196213 | DE |
| 156 | -36.95 | -14.1273179124 | 261.55 | 335.4 | 93.7 | 937 | 173.27109102 | DE |
| 260 | -4.05 | -1.77126612727 | 228.65 | 335.4 | 93.7 | 701 | 189.47310088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714492500 | 224.6 | -8.2 | -3.52 | 230.1 | 231 | 224.6 | 534 |
| 1714406100 | 232.8 | 2.3 | 1.00 | 232.6 | 233.3 | 223.1 | 389 |
| 1714146900 | 230.5 | 4 | 1.77 | 225.4 | 230.5 | 225.4 | 102 |
| 1714060500 | 226.5 | -0.6 | -0.26 | 226.4 | 226.5 | 224.5 | 328 |
| 1713974100 | 227.1 | 0.1 | 0.04 | 229.7 | 231 | 227.1 | 653 |
| 1713887700 | 227 | 3.6 | 1.61 | 225.2 | 227 | 224.3 | 395 |
| 1713801300 | 223.4 | -1.9 | -0.84 | 225.2 | 225.2 | 223.4 | 130 |
| 1713542100 | 225.3 | 0.3 | 0.13 | 227.2 | 227.2 | 223.5 | 306 |
| 1713455700 | 225 | 5.2 | 2.37 | 219.4 | 225.6 | 219.4 | 436 |
| 1713369300 | 219.8 | 17.8 | 8.81 | 200.5 | 221.2 | 200.5 | 3355 |
| 1713282900 | 202 | -1.8 | -0.88 | 204.2 | 204.2 | 201.4 | 401 |
| 1713196500 | 203.8 | 8.3 | 4.25 | 199.5 | 206 | 199.5 | 1225 |
| 1712937300 | 195.5 | -3.45 | -1.73 | 199 | 199.2 | 195.5 | 439 |
| 1712850900 | 198.95 | -1.55 | -0.77 | 198.95 | 198.95 | 198.95 | 20 |
| 1712764500 | 200.5 | -0.7 | -0.35 | 204.3 | 204.3 | 200.5 | 202 |
| 1712678100 | 201.2 | -3.1 | -1.52 | 203.3 | 203.4 | 200.4 | 64 |
| 1712591700 | 204.3 | 3 | 1.49 | 202.1 | 204.3 | 202.1 | 46 |
| 1712332500 | 201.3 | -1.2 | -0.59 | 200 | 201.3 | 200 | 429 |
| 1712246100 | 202.5 | 1.2 | 0.60 | 201.3 | 202.5 | 201.3 | 50 |
| 1712159700 | 201.3 | -0.4 | -0.20 | 203 | 203 | 201.3 | 39 |
| 1712073300 | 201.7 | -5.5 | -2.65 | 208.4 | 208.4 | 201.7 | 341 |
| 1711644900 | 207.2 | 2.4 | 1.17 | 206.1 | 207.2 | 206.1 | 288 |
| 1711558500 | 204.8 | 0.4 | 0.20 | 205.3 | 208.5 | 204.8 | 1442 |
| 1711472100 | 204.4 | 0.2 | 0.10 | 203.9 | 204.8 | 203.6 | 227 |
| 1711385700 | 204.2 | 3.7 | 1.85 | 199.7 | 204.2 | 199.7 | 658 |
| 1711126500 | 200.5 | 2 | 1.01 | 188.66 | 202 | 188.66 | 612 |
| 1711040100 | 198.5 | -1.8 | -0.90 | 199.56 | 200.7 | 198.5 | 399 |
| 1710953700 | 200.3 | -0.9 | -0.45 | 199 | 200.4 | 199 | 53 |
| 1710867300 | 201.2 | 1.8 | 0.90 | 201 | 201.6 | 200.5 | 508 |
| 1710780900 | 199.4 | -5.7 | -2.78 | 204.4 | 204.4 | 199.3 | 668 |
| 1710521700 | 205.1 | -1.4 | -0.68 | 206.2 | 207 | 204.35 | 449 |
| 1710435300 | 206.5 | 6.2 | 3.10 | 201 | 208.5 | 200.55 | 1320 |
| 1710348900 | 200.3 | 7.92 | 4.12 | 192.08 | 201.3 | 186 | 2568 |
| 1710262500 | 192.38 | 3.94 | 2.09 | 187.6 | 193.04 | 187.6 | 743 |
| 1710176100 | 188.44 | -0.36 | -0.19 | 186.6 | 188.44 | 185.7 | 393 |
| 1709916900 | 188.8 | 0.8 | 0.43 | 189 | 191.18 | 188 | 1087 |
| 1709830500 | 188 | 2.4 | 1.29 | 184.56 | 188 | 181.6 | 340 |
| 1709744100 | 185.6 | 0.8 | 0.43 | 184.1 | 192.88 | 183.8 | 2299 |
| 1709657700 | 184.8 | 0 | 0.00 | 183 | 184.8 | 182.38 | 540 |
| 1709571300 | 184.8 | -2.64 | -1.41 | 186.44 | 187.24 | 184.16 | 369 |
| 1709312100 | 187.44 | -0.56 | -0.30 | 188.08 | 188.24 | 186.6 | 165 |
| 1709225700 | 188 | -0.96 | -0.51 | 190.64 | 191.1 | 187.36 | 537 |
| 1709139300 | 188.96 | 1.04 | 0.55 | 188.72 | 189.1 | 188.72 | 77 |
| 1709052900 | 187.92 | -1.08 | -0.57 | 189.04 | 190 | 186.56 | 773 |
| 1708966500 | 189 | 0.2 | 0.11 | 187.3 | 190 | 187.3 | 370 |
| 1708707300 | 188.8 | 0.88 | 0.47 | 187.62 | 189.6 | 187.62 | 521 |
| 1708620900 | 187.92 | 6.22 | 3.42 | 183.04 | 187.92 | 183.04 | 1276 |
| 1708534500 | 181.7 | 0.1 | 0.06 | 181.36 | 183.5 | 181.06 | 411 |
| 1708448100 | 181.6 | 1.92 | 1.07 | 180.02 | 181.68 | 179.8 | 570 |
| 1708361700 | 179.68 | 3.76 | 2.14 | 175.96 | 180.8 | 175.94 | 1308 |
| 1708102500 | 175.92 | 2.32 | 1.34 | 175.8 | 178.8 | 175.76 | 746 |
| 1708016100 | 173.6 | -1.06 | -0.61 | 176.3 | 177.5 | 173.28 | 269 |
| 1707929700 | 174.66 | 3.84 | 2.25 | 171.4 | 175.36 | 171.4 | 590 |
| 1707843300 | 170.82 | -2.74 | -1.58 | 174.34 | 174.34 | 170.74 | 339 |
| 1707756900 | 173.56 | 1.56 | 0.91 | 171.5 | 173.94 | 170.98 | 970 |
| 1707497700 | 172 | -0.24 | -0.14 | 174.8 | 174.8 | 172 | 362 |
| 1707411300 | 172.24 | -3.24 | -1.85 | 174.5 | 174.5 | 171.24 | 280 |
| 1707324900 | 175.48 | -0.52 | -0.30 | 176 | 177.6 | 175.48 | 490 |
| 1707238500 | 176 | 0.28 | 0.16 | 175.2 | 176 | 172.52 | 149 |
| 1707152100 | 175.72 | 0.78 | 0.45 | 173.04 | 180.5 | 173.04 | 1915 |
| 1706892900 | 174.94 | 2.46 | 1.43 | 172.66 | 177.7 | 172.66 | 873 |
| 1706806500 | 172.48 | -3.86 | -2.19 | 170 | 174.86 | 160.5 | 4136 |
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
