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 | 5.5 | 2.78199291856 | 197.7 | 206 | 196.55 | 331 | 203.64721886 | DE |
| 4 | -6.1 | -2.91447682752 | 209.3 | 211.6 | 196.55 | 710 | 204.23713437 | DE |
| 12 | 20.9 | 11.4646187603 | 182.3 | 219.9 | 180.32 | 1209 | 198.77020254 | DE |
| 26 | 36.46 | 21.8663787933 | 166.74 | 219.9 | 165 | 1087 | 189.33842954 | DE |
| 52 | 19.4 | 10.5549510337 | 183.8 | 219.9 | 159.98 | 1051 | 181.44214318 | DE |
| 156 | 62.58 | 44.5029156592 | 140.62 | 219.9 | 133 | 1395 | 167.67332488 | DE |
| 260 | 96 | 89.552238806 | 107.2 | 219.9 | 87.48 | 1774 | 143.60424968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714146900 | 203.2 | 0.6 | 0.30 | 202.8 | 203.2 | 201.4 | 506 |
| 1714060500 | 202.6 | -1.8 | -0.88 | 202.6 | 202.6 | 202.6 | 1 |
| 1713974100 | 204.4 | -0.2 | -0.10 | 204.6 | 205.4 | 204.2 | 270 |
| 1713887700 | 204.6 | 1.5 | 0.74 | 203.9 | 204.7 | 203.3 | 266 |
| 1713801300 | 203.1 | -0.2 | -0.10 | 206 | 206 | 202.2 | 339 |
| 1713542100 | 203.3 | -1.7 | -0.83 | 197.7 | 203.9 | 196.55 | 778 |
| 1713455700 | 205 | 3.8 | 1.89 | 201.3 | 205 | 201.3 | 311 |
| 1713369300 | 201.2 | -1 | -0.49 | 202.1 | 202.3 | 201.2 | 634 |
| 1713282900 | 202.2 | -1.6 | -0.79 | 201 | 203.5 | 201 | 928 |
| 1713196500 | 203.8 | 1.8 | 0.89 | 204.2 | 206 | 203.8 | 1116 |
| 1712937300 | 202 | -1.3 | -0.64 | 204 | 206.8 | 202 | 796 |
| 1712850900 | 203.3 | 2 | 0.99 | 202.9 | 204.4 | 201.3 | 538 |
| 1712764500 | 201.3 | -2.6 | -1.28 | 203.1 | 203.1 | 200 | 983 |
| 1712678100 | 203.9 | -3.6 | -1.73 | 204.7 | 205.7 | 202.1 | 523 |
| 1712591700 | 207.5 | 5.3 | 2.62 | 204.9 | 208.4 | 204.9 | 601 |
| 1712332500 | 202.2 | -3.4 | -1.65 | 201.3 | 202.8 | 200.7 | 990 |
| 1712246100 | 205.6 | -4.8 | -2.28 | 210.5 | 210.8 | 202.8 | 2189 |
| 1712159700 | 210.4 | 1.9 | 0.91 | 208.1 | 211.1 | 207.2 | 511 |
| 1712073300 | 208.5 | -0.9 | -0.43 | 209.3 | 211.6 | 208 | 1012 |
| 1711644900 | 209.4 | -0.8 | -0.38 | 210.4 | 210.9 | 209.05 | 521 |
| 1711558500 | 210.2 | 0.2 | 0.10 | 211 | 211.55 | 210.2 | 1691 |
| 1711472100 | 210 | 0.3 | 0.14 | 209.5 | 210.45 | 208.95 | 966 |
| 1711385700 | 209.7 | 1.15 | 0.55 | 207.35 | 210.65 | 207.35 | 1200 |
| 1711126500 | 208.55 | -2.35 | -1.11 | 209.75 | 210.05 | 208.2 | 451 |
| 1711040100 | 210.9 | 0.75 | 0.36 | 211.2 | 211.2 | 208.35 | 899 |
| 1710953700 | 210.15 | 0.9 | 0.43 | 210.1 | 211.55 | 209.85 | 1604 |
| 1710867300 | 209.25 | 2.4 | 1.16 | 207.6 | 209.65 | 206.75 | 881 |
| 1710780900 | 206.85 | -2.75 | -1.31 | 209.5 | 209.5 | 206.35 | 1158 |
| 1710521700 | 209.6 | 1.55 | 0.75 | 208 | 211.25 | 208 | 2967 |
| 1710435300 | 208.05 | 1.55 | 0.75 | 210 | 210 | 206.9 | 1008 |
| 1710348900 | 206.5 | 0.45 | 0.22 | 205.5 | 207.35 | 205.4 | 1376 |
| 1710262500 | 206.05 | 1.25 | 0.61 | 219.9 | 219.9 | 203.35 | 1303 |
| 1710176100 | 204.8 | -0.6 | -0.29 | 206.3 | 206.3 | 203.7 | 1402 |
| 1709916900 | 205.4 | 1.45 | 0.71 | 204 | 206.85 | 203.7 | 1920 |
| 1709830500 | 203.95 | 2.1 | 1.04 | 200.2 | 205 | 200.2 | 2090 |
| 1709744100 | 201.85 | 0.7 | 0.35 | 200.8 | 202 | 199 | 1434 |
| 1709657700 | 201.15 | 1.65 | 0.83 | 200 | 203.1 | 199.78 | 1366 |
| 1709571300 | 199.5 | 1.92 | 0.97 | 198.24 | 199.82 | 197.74 | 1119 |
| 1709312100 | 197.58 | 0.96 | 0.49 | 196.6 | 198.06 | 195.92 | 907 |
| 1709225700 | 196.62 | -0.64 | -0.32 | 197.44 | 199.56 | 196.26 | 1766 |
| 1709139300 | 197.26 | 1.36 | 0.69 | 196.32 | 198.7 | 196.32 | 1601 |
| 1709052900 | 195.9 | 1.52 | 0.78 | 193.76 | 196.22 | 193.46 | 1218 |
| 1708966500 | 194.38 | 0.06 | 0.03 | 194.32 | 194.62 | 193.24 | 864 |
| 1708707300 | 194.32 | 2.26 | 1.18 | 192.16 | 195.1 | 191.84 | 2220 |
| 1708620900 | 192.06 | 2.78 | 1.47 | 191.52 | 192.06 | 190.1 | 1372 |
| 1708534500 | 189.28 | 0.34 | 0.18 | 188.74 | 190.7 | 188.74 | 554 |
| 1708448100 | 188.94 | -0.16 | -0.08 | 188.08 | 189.54 | 188.08 | 492 |
| 1708361700 | 189.1 | 2.16 | 1.16 | 188.6 | 189.26 | 185.7 | 649 |
| 1708102500 | 186.94 | -1.06 | -0.56 | 188.4 | 188.4 | 185 | 2042 |
| 1708016100 | 188 | -2.58 | -1.35 | 186 | 193.6 | 183.3 | 5352 |
| 1707929700 | 190.58 | 1.68 | 0.89 | 186.68 | 191 | 186.68 | 1100 |
| 1707843300 | 188.9 | -1.68 | -0.88 | 190.58 | 190.58 | 187.56 | 665 |
| 1707756900 | 190.58 | 2.34 | 1.24 | 187.04 | 191.42 | 187.04 | 4147 |
| 1707497700 | 188.24 | 1.66 | 0.89 | 187.74 | 189.32 | 187.54 | 2118 |
| 1707411300 | 186.58 | 1.58 | 0.85 | 185 | 187.68 | 184.98 | 2596 |
| 1707324900 | 185 | 1 | 0.54 | 183.5 | 185.96 | 183.5 | 449 |
| 1707238500 | 184 | 3 | 1.66 | 182.92 | 184 | 181.74 | 479 |
| 1707152100 | 181 | -0.1 | -0.06 | 181.02 | 182.08 | 180.32 | 554 |
| 1706892900 | 181.1 | -1.3 | -0.71 | 182.3 | 183.62 | 181.08 | 824 |
| 1706806500 | 182.4 | -0.44 | -0.24 | 182.12 | 183.98 | 181.8 | 2261 |
| 1706720100 | 182.84 | -0.38 | -0.21 | 182.82 | 184 | 182.4 | 1946 |
| 1706633700 | 183.22 | 0.8 | 0.44 | 183.1 | 184.7 | 182.22 | 1619 |
| 1706547300 | 182.42 | 2.56 | 1.42 | 181.04 | 182.42 | 178.6 | 1579 |
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
