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 | -5.2 | -2.3381294964 | 222.4 | 224 | 213.6 | 30599 | 217.03711281 | DE |
| 4 | -6.6 | -2.9490616622 | 223.8 | 236.2 | 213.6 | 30917 | 225.6872002 | DE |
| 12 | 1.6 | 0.742115027829 | 215.6 | 239.6 | 209.6 | 35122 | 225.85717568 | DE |
| 26 | 43.9 | 25.3317945759 | 173.3 | 239.6 | 150 | 30187 | 208.5460718 | DE |
| 52 | 26.7 | 14.0157480315 | 190.5 | 239.6 | 150 | 28313 | 198.71805794 | DE |
| 156 | 68.5 | 46.0659045057 | 148.7 | 239.6 | 117.8 | 25722 | 174.51381676 | DE |
| 260 | 108.2 | 99.2660550459 | 109 | 239.6 | 78.15 | 29542 | 149.19709077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 217.2 | 3.6 | 1.69 | 214.8 | 218.4 | 213.6 | 39895 |
| 1713803400 | 213.6 | -0.4 | -0.19 | 215 | 216.4 | 213.6 | 22651 |
| 1713544200 | 214 | -7.8 | -3.52 | 219 | 219 | 214 | 40786 |
| 1713457800 | 221.8 | 1.6 | 0.73 | 220.2 | 221.8 | 217.6 | 23847 |
| 1713371400 | 220.2 | -2.6 | -1.17 | 222.4 | 224 | 220.2 | 25814 |
| 1713285000 | 222.8 | -2.4 | -1.07 | 222.8 | 224.2 | 220.8 | 21581 |
| 1713198600 | 225.2 | 0.2 | 0.09 | 225.4 | 228.4 | 225 | 22978 |
| 1712939400 | 225 | -1 | -0.44 | 228 | 229.6 | 224 | 25693 |
| 1712853000 | 226 | -0.8 | -0.35 | 226 | 227.4 | 223.6 | 30778 |
| 1712766600 | 226.8 | -7 | -2.99 | 235 | 235.8 | 224.6 | 38789 |
| 1712680200 | 233.8 | -2.2 | -0.93 | 235.6 | 235.6 | 232 | 33269 |
| 1712593800 | 236 | 4.8 | 2.08 | 231 | 236.2 | 230.2 | 32253 |
| 1712334600 | 231.2 | -0.2 | -0.09 | 229.4 | 231.8 | 225.4 | 26527 |
| 1712248200 | 231.4 | -2.4 | -1.03 | 234 | 234 | 228 | 29331 |
| 1712161800 | 233.8 | 4.2 | 1.83 | 230 | 235 | 229 | 39178 |
| 1712075400 | 229.6 | 5.2 | 2.32 | 226 | 232.4 | 226 | 50992 |
| 1711647000 | 224.4 | 0.2 | 0.09 | 224.2 | 225.4 | 221.8 | 28118 |
| 1711560600 | 224.2 | 0.2 | 0.09 | 223.8 | 225 | 220.8 | 24021 |
| 1711474200 | 224 | 5.6 | 2.56 | 217.2 | 224 | 216.2 | 38393 |
| 1711387800 | 218.4 | -3.2 | -1.44 | 220.2 | 220.8 | 218.4 | 38560 |
| 1711128600 | 221.6 | -4.6 | -2.03 | 223.8 | 225.6 | 221.6 | 40508 |
| 1711042200 | 226.2 | -3.2 | -1.39 | 231.8 | 233.8 | 225.6 | 34736 |
| 1710955800 | 229.4 | -1.4 | -0.61 | 229.6 | 232.4 | 229.4 | 23071 |
| 1710869400 | 230.8 | 0.4 | 0.17 | 230 | 231 | 228.8 | 15325 |
| 1710783000 | 230.4 | 0.4 | 0.17 | 230.4 | 233.4 | 229.2 | 25290 |
| 1710523800 | 230 | 0.6 | 0.26 | 229 | 234.8 | 228.8 | 105366 |
| 1710437400 | 229.4 | -1.4 | -0.61 | 230.6 | 232.8 | 229.4 | 34649 |
| 1710351000 | 230.8 | -0.4 | -0.17 | 231.6 | 232.8 | 229.6 | 25938 |
| 1710264600 | 231.2 | 2 | 0.87 | 229.6 | 231.2 | 227 | 26666 |
| 1710178200 | 229.2 | -6 | -2.55 | 232.8 | 232.8 | 228.6 | 27174 |
| 1709919000 | 235.2 | -0.2 | -0.08 | 235 | 235.4 | 233 | 23456 |
| 1709832600 | 235.4 | 3.6 | 1.55 | 230.6 | 235.8 | 229.8 | 29596 |
| 1709746200 | 231.8 | 0 | 0.00 | 231.4 | 232.2 | 229.8 | 25712 |
| 1709659800 | 231.8 | -6.4 | -2.69 | 238 | 238 | 231.8 | 39053 |
| 1709573400 | 238.2 | -0.2 | -0.08 | 237.6 | 239 | 235.8 | 28330 |
| 1709314200 | 238.4 | 1.6 | 0.68 | 237.8 | 239.6 | 236 | 39526 |
| 1709227800 | 236.8 | 0 | 0.00 | 237.6 | 238.8 | 235.2 | 41788 |
| 1709141400 | 236.8 | 0.8 | 0.34 | 235.6 | 237 | 234.8 | 34221 |
| 1709055000 | 236 | 3.8 | 1.64 | 231.8 | 237 | 230.6 | 45148 |
| 1708968600 | 232.2 | 1.8 | 0.78 | 236 | 238.2 | 229.8 | 43522 |
| 1708709400 | 230.4 | -1.8 | -0.78 | 233 | 233.2 | 227.2 | 43809 |
| 1708623000 | 232.2 | 20.6 | 9.74 | 231.4 | 236 | 224 | 129473 |
| 1708536600 | 211.6 | -2.6 | -1.21 | 214 | 216 | 210.8 | 31144 |
| 1708450200 | 214.2 | -3.6 | -1.65 | 216.8 | 216.8 | 213.2 | 25421 |
| 1708363800 | 217.8 | 2.2 | 1.02 | 214.4 | 217.8 | 213.8 | 24687 |
| 1708104600 | 215.6 | -1.8 | -0.83 | 217.2 | 218.8 | 214.2 | 63966 |
| 1708018200 | 217.4 | -2.4 | -1.09 | 221 | 222 | 217.4 | 38901 |
| 1707931800 | 219.8 | 3.4 | 1.57 | 216 | 219.8 | 215.6 | 59447 |
| 1707845400 | 216.4 | -3.6 | -1.64 | 219.6 | 220 | 213.6 | 33050 |
| 1707759000 | 220 | -2 | -0.90 | 224 | 224.6 | 220 | 29348 |
| 1707499800 | 222 | 5.6 | 2.59 | 216.2 | 222 | 216 | 29654 |
| 1707413400 | 216.4 | 1.4 | 0.65 | 215.6 | 218.8 | 215.4 | 15524 |
| 1707327000 | 215 | 0.2 | 0.09 | 215.2 | 216.4 | 212.8 | 28884 |
| 1707240600 | 214.8 | 0.8 | 0.37 | 214.4 | 217 | 213.4 | 27766 |
| 1707154200 | 214 | 2.6 | 1.23 | 210.6 | 214.2 | 209.6 | 22580 |
| 1706895000 | 211.4 | -2.2 | -1.03 | 214.8 | 215 | 210.2 | 21904 |
| 1706808600 | 213.6 | -4.2 | -1.93 | 217.2 | 217.2 | 213.2 | 25242 |
| 1706722200 | 217.8 | 2.8 | 1.30 | 215.6 | 220.4 | 214.8 | 43754 |
| 1706635800 | 215 | 3.4 | 1.61 | 212.6 | 219 | 211.6 | 33126 |
| 1706549400 | 211.6 | -2.4 | -1.12 | 212.6 | 213 | 210.4 | 30606 |
| 1706290200 | 214 | 8.6 | 4.19 | 210 | 215.6 | 207.4 | 40655 |
| 1706203800 | 205.4 | 2.6 | 1.28 | 202.4 | 205.4 | 200.2 | 20487 |
| 1706117400 | 202.8 | 0.8 | 0.40 | 202.8 | 204 | 200.2 | 21642 |
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
