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 | 0.2 | 0.0964785335263 | 207.3 | 212.4 | 203.9 | 482987 | 207.71065462 | DE |
| 4 | -2 | -0.954653937947 | 209.5 | 212.4 | 200.8 | 507205 | 206.6110768 | DE |
| 12 | 36.6 | 21.4160327677 | 170.9 | 213.35 | 170.2 | 467047 | 197.34393656 | DE |
| 26 | 59.56 | 40.2595646884 | 147.94 | 213.35 | 145.16 | 486745 | 176.84948456 | DE |
| 52 | 65.32 | 45.9417639612 | 142.18 | 213.35 | 133.36 | 520506 | 159.05139213 | DE |
| 156 | 85.5 | 70.0819672131 | 122 | 213.35 | 87.85 | 690828 | 123.58470339 | DE |
| 260 | 81.4 | 64.5519429025 | 126.1 | 213.35 | 51.1 | 806072 | 116.93608368 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 210.2 | 1.2 | 0.57 | 208.1 | 212.4 | 207.5 | 511185 |
| 1713889800 | 209 | 3.7 | 1.80 | 205.9 | 209.3 | 204.5 | 496496 |
| 1713803400 | 205.3 | -0.6 | -0.29 | 207.8 | 208.1 | 203.9 | 429718 |
| 1713544200 | 205.9 | -2.3 | -1.10 | 205.6 | 207.7 | 203.9 | 589183 |
| 1713457800 | 208.2 | 1.5 | 0.73 | 207.3 | 208.8 | 205.7 | 388351 |
| 1713371400 | 206.7 | 1.7 | 0.83 | 204.3 | 208.5 | 204 | 388728 |
| 1713285000 | 205 | -2.9 | -1.39 | 204.8 | 207.3 | 203.3 | 495443 |
| 1713198600 | 207.9 | 2.1 | 1.02 | 209 | 211 | 207.1 | 366710 |
| 1712939400 | 205.8 | 0.4 | 0.19 | 207.2 | 209.7 | 205 | 478136 |
| 1712853000 | 205.4 | 0 | 0.00 | 206.1 | 206.8 | 202.7 | 424290 |
| 1712766600 | 205.4 | 1.8 | 0.88 | 204.1 | 205.4 | 201.4 | 611980 |
| 1712680200 | 203.6 | -4.4 | -2.12 | 206.7 | 207.6 | 200.8 | 480590 |
| 1712593800 | 208 | 2.5 | 1.22 | 206 | 208.8 | 205.6 | 450569 |
| 1712334600 | 205.5 | -1 | -0.48 | 203.6 | 205.5 | 201 | 685964 |
| 1712248200 | 206.5 | 0.2 | 0.10 | 206.2 | 208.7 | 206.2 | 385457 |
| 1712161800 | 206.3 | 1 | 0.49 | 206 | 207 | 203.5 | 646950 |
| 1712075400 | 205.3 | -4.75 | -2.26 | 209.9 | 212 | 203.5 | 708324 |
| 1711647000 | 210.05 | 0.7 | 0.33 | 209.5 | 211.8 | 208.3 | 591624 |
| 1711560600 | 209.35 | -1.65 | -0.78 | 209.65 | 213.35 | 209.3 | 479500 |
| 1711474200 | 211 | 2.95 | 1.42 | 207.7 | 211.1 | 207.05 | 470656 |
| 1711387800 | 208.05 | 0.8 | 0.39 | 207.5 | 209.3 | 207.5 | 358517 |
| 1711128600 | 207.25 | 0.6 | 0.29 | 206.35 | 208.15 | 205.85 | 450242 |
| 1711042200 | 206.65 | 1.8 | 0.88 | 207.95 | 208.25 | 205.95 | 540800 |
| 1710955800 | 204.85 | -1 | -0.49 | 204.7 | 205.4 | 203.2 | 404224 |
| 1710869400 | 205.85 | 2.5 | 1.23 | 203.95 | 205.9 | 203.55 | 293921 |
| 1710783000 | 203.35 | 1 | 0.49 | 202.7 | 204.5 | 202 | 285823 |
| 1710523800 | 202.35 | 1.95 | 0.97 | 200.55 | 203.3 | 200.2 | 1148014 |
| 1710437400 | 200.4 | 1.4 | 0.70 | 199.96 | 202.85 | 199.4 | 686374 |
| 1710351000 | 199 | 1.08 | 0.55 | 198.48 | 199.52 | 196.9 | 350468 |
| 1710264600 | 197.92 | 3.4 | 1.75 | 196.26 | 197.92 | 194.46 | 582981 |
| 1710178200 | 194.52 | -0.92 | -0.47 | 194.5 | 195.68 | 193.04 | 418194 |
| 1709919000 | 195.44 | -1.18 | -0.60 | 196.52 | 196.6 | 192.76 | 436526 |
| 1709832600 | 196.62 | -2.1 | -1.06 | 197.36 | 199.24 | 196.62 | 473519 |
| 1709746200 | 198.72 | 0.9 | 0.45 | 198.56 | 199.12 | 197.76 | 415258 |
| 1709659800 | 197.82 | 1.34 | 0.68 | 196.16 | 199 | 196.06 | 390031 |
| 1709573400 | 196.48 | 3.04 | 1.57 | 194.46 | 196.48 | 193.54 | 375304 |
| 1709314200 | 193.44 | -0.26 | -0.13 | 194.64 | 194.82 | 192.16 | 283431 |
| 1709227800 | 193.7 | 0.48 | 0.25 | 193.38 | 195.28 | 192.6 | 665746 |
| 1709141400 | 193.22 | 0.9 | 0.47 | 192.38 | 193.8 | 191.94 | 391348 |
| 1709055000 | 192.32 | -1.34 | -0.69 | 194.08 | 195 | 191.9 | 377784 |
| 1708968600 | 193.66 | 0.64 | 0.33 | 192.54 | 194.24 | 192.28 | 271145 |
| 1708709400 | 193.02 | 1.58 | 0.83 | 191.48 | 194.64 | 190.06 | 430568 |
| 1708623000 | 191.44 | 2.24 | 1.18 | 189.68 | 191.74 | 188.22 | 557705 |
| 1708536600 | 189.2 | -1.26 | -0.66 | 191.24 | 191.24 | 188.36 | 400388 |
| 1708450200 | 190.46 | 1.34 | 0.71 | 188.64 | 191.98 | 188.14 | 416248 |
| 1708363800 | 189.12 | 1.24 | 0.66 | 187.1 | 189.12 | 186.8 | 339874 |
| 1708104600 | 187.88 | 4.72 | 2.58 | 183.02 | 188.56 | 182.74 | 625128 |
| 1708018200 | 183.16 | 7.24 | 4.12 | 184.46 | 185 | 180.5 | 824799 |
| 1707931800 | 175.92 | 2.32 | 1.34 | 173.74 | 176.82 | 173.68 | 382560 |
| 1707845400 | 173.6 | -1.36 | -0.78 | 174.52 | 174.7 | 171.78 | 503250 |
| 1707759000 | 174.96 | -1.46 | -0.83 | 176.3 | 176.74 | 173.4 | 325440 |
| 1707499800 | 176.42 | 1 | 0.57 | 175.28 | 176.58 | 173.22 | 518334 |
| 1707413400 | 175.42 | 0.02 | 0.01 | 176.18 | 176.22 | 174.94 | 282540 |
| 1707327000 | 175.4 | -1.6 | -0.90 | 177.96 | 177.96 | 175.4 | 417053 |
| 1707240600 | 177 | 1.48 | 0.84 | 176.8 | 177.74 | 176.2 | 263364 |
| 1707154200 | 175.52 | 0.06 | 0.03 | 175.16 | 176.18 | 174.74 | 339981 |
| 1706895000 | 175.46 | 2.24 | 1.29 | 174.48 | 175.5 | 173.76 | 351158 |
| 1706808600 | 173.22 | -0.2 | -0.12 | 170.9 | 173.84 | 170.2 | 430844 |
| 1706722200 | 173.42 | -1.18 | -0.68 | 175 | 175.04 | 173.18 | 460013 |
| 1706635800 | 174.6 | 0.1 | 0.06 | 174.96 | 175.52 | 174.38 | 328447 |
| 1706549400 | 174.5 | 0.7 | 0.40 | 174 | 175.02 | 173.84 | 424728 |
| 1706290200 | 173.8 | 1.88 | 1.09 | 171.36 | 173.8 | 171.28 | 542725 |
| 1706203800 | 171.92 | 0.56 | 0.33 | 171.08 | 172.56 | 171 | 453890 |
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
