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 | 7.1 | 3.44075599709 | 206.35 | 215.5 | 204.55 | 971655 | 209.09658933 | DE |
| 4 | 5.5 | 2.64486655446 | 207.95 | 216.8 | 203.8 | 829879 | 208.95579205 | DE |
| 12 | 26.17 | 13.9737291756 | 187.28 | 218.5 | 187.1 | 788438 | 207.13235217 | DE |
| 26 | 78.43 | 58.0876907125 | 135.02 | 218.5 | 134.38 | 773279 | 186.82548729 | DE |
| 52 | 58.45 | 37.7096774194 | 155 | 218.5 | 134.38 | 765743 | 172.50848363 | DE |
| 156 | 76.43 | 55.7801780762 | 137.02 | 218.5 | 110.02 | 860507 | 149.79707685 | DE |
| 260 | 136.63 | 177.857328821 | 76.82 | 218.5 | 61.72 | 1036186 | 121.38898238 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 211.4 | -1.25 | -0.59 | 215 | 215.1 | 208.5 | 744725 |
| 1713976200 | 212.65 | 3.5 | 1.67 | 209.6 | 215.5 | 208.3 | 1110405 |
| 1713889800 | 209.15 | 4.55 | 2.22 | 205.4 | 209.75 | 205.35 | 605044 |
| 1713803400 | 204.6 | -3.8 | -1.82 | 209.7 | 210.55 | 204.55 | 1058673 |
| 1713544200 | 208.4 | -6.95 | -3.23 | 206.35 | 212.3 | 206.3 | 1339427 |
| 1713457800 | 215.35 | 5.85 | 2.79 | 214.4 | 216.8 | 213.6 | 1181071 |
| 1713371400 | 209.5 | 0.8 | 0.38 | 207.9 | 213.05 | 207.9 | 619581 |
| 1713285000 | 208.7 | -3.4 | -1.60 | 207.7 | 209.3 | 206.4 | 671828 |
| 1713198600 | 212.1 | 2.7 | 1.29 | 210.65 | 215.55 | 210.6 | 650753 |
| 1712939400 | 209.4 | 0.4 | 0.19 | 211 | 212.35 | 208.1 | 666947 |
| 1712853000 | 209 | 0.15 | 0.07 | 208.9 | 210.8 | 206.65 | 671326 |
| 1712766600 | 208.85 | 2.2 | 1.06 | 208.7 | 209.85 | 204.7 | 714386 |
| 1712680200 | 206.65 | -3.1 | -1.48 | 209.4 | 209.4 | 205.6 | 534134 |
| 1712593800 | 209.75 | 2.1 | 1.01 | 208 | 211.5 | 207.6 | 714305 |
| 1712334600 | 207.65 | -0.4 | -0.19 | 204 | 207.65 | 204 | 888956 |
| 1712248200 | 208.05 | 1.85 | 0.90 | 206.95 | 208.15 | 205.3 | 621446 |
| 1712161800 | 206.2 | 1.85 | 0.91 | 204.55 | 206.8 | 204.2 | 847966 |
| 1712075400 | 204.35 | -5.3 | -2.53 | 207.95 | 209.6 | 203.8 | 1296854 |
| 1711647000 | 209.65 | 0.35 | 0.17 | 209.55 | 211.25 | 208.4 | 810844 |
| 1711560600 | 209.3 | -6.15 | -2.85 | 214.5 | 216.15 | 205.6 | 1523287 |
| 1711474200 | 215.45 | 0.5 | 0.23 | 213.95 | 215.65 | 213.45 | 590591 |
| 1711387800 | 214.95 | -3.1 | -1.42 | 218 | 218.5 | 214.95 | 659241 |
| 1711128600 | 218.05 | 1.15 | 0.53 | 217.15 | 218.4 | 215.95 | 641958 |
| 1711042200 | 216.9 | 1.65 | 0.77 | 217.2 | 217.3 | 213.45 | 632725 |
| 1710955800 | 215.25 | -0.05 | -0.02 | 215.6 | 217.8 | 214.65 | 563515 |
| 1710869400 | 215.3 | 0.6 | 0.28 | 214.9 | 217.75 | 213 | 604970 |
| 1710783000 | 214.7 | -0.3 | -0.14 | 216.25 | 217.35 | 214.2 | 520023 |
| 1710523800 | 215 | -0.15 | -0.07 | 215.55 | 217.65 | 214.95 | 1886632 |
| 1710437400 | 215.15 | 1.45 | 0.68 | 214.9 | 216.95 | 213.7 | 992320 |
| 1710351000 | 213.7 | 4.45 | 2.13 | 210 | 214.8 | 209.55 | 814664 |
| 1710264600 | 209.25 | 0.8 | 0.38 | 209.55 | 210 | 206.25 | 778564 |
| 1710178200 | 208.45 | -3.6 | -1.70 | 209.85 | 210.25 | 207.5 | 602836 |
| 1709919000 | 212.05 | 0.75 | 0.35 | 210.55 | 213.1 | 210.3 | 576535 |
| 1709832600 | 211.3 | 2.5 | 1.20 | 206.8 | 212 | 206.8 | 636450 |
| 1709746200 | 208.8 | 0.85 | 0.41 | 206.5 | 209.45 | 205.55 | 579308 |
| 1709659800 | 207.95 | -4.45 | -2.10 | 211.95 | 212.25 | 207.2 | 651855 |
| 1709573400 | 212.4 | 2.5 | 1.19 | 211.05 | 212.4 | 209.9 | 477601 |
| 1709314200 | 209.9 | 0.1 | 0.05 | 210.7 | 211.75 | 207.6 | 508059 |
| 1709227800 | 209.8 | 2.4 | 1.16 | 207.25 | 210.5 | 206.95 | 1456244 |
| 1709141400 | 207.4 | 1.9 | 0.92 | 206.25 | 208.4 | 205.3 | 719361 |
| 1709055000 | 205.5 | -4.5 | -2.14 | 208 | 209.2 | 205.5 | 859070 |
| 1708968600 | 210 | 0.2 | 0.10 | 209.2 | 210.35 | 208.5 | 370613 |
| 1708709400 | 209.8 | 2.25 | 1.08 | 207.25 | 210.35 | 205.7 | 872582 |
| 1708623000 | 207.55 | 5.05 | 2.49 | 204.75 | 207.55 | 203.15 | 1117782 |
| 1708536600 | 202.5 | 1.35 | 0.67 | 201.35 | 202.75 | 199.18 | 710651 |
| 1708450200 | 201.15 | -1.85 | -0.91 | 202.05 | 202.65 | 200.3 | 531166 |
| 1708363800 | 203 | 1.1 | 0.54 | 200.65 | 203 | 199.8 | 485225 |
| 1708104600 | 201.9 | 3.64 | 1.84 | 197.72 | 201.95 | 197.36 | 996613 |
| 1708018200 | 198.26 | 2.86 | 1.46 | 199.02 | 202.7 | 197.98 | 930679 |
| 1707931800 | 195.4 | 3.58 | 1.87 | 191.44 | 196.04 | 191.38 | 680604 |
| 1707845400 | 191.82 | -3.26 | -1.67 | 195.5 | 195.64 | 189.32 | 830769 |
| 1707759000 | 195.08 | -0.88 | -0.45 | 196.52 | 197.08 | 194.48 | 501462 |
| 1707499800 | 195.96 | -0.16 | -0.08 | 195.12 | 197.26 | 194.9 | 799718 |
| 1707413400 | 196.12 | 3.82 | 1.99 | 193 | 196.82 | 192.64 | 668165 |
| 1707327000 | 192.3 | -0.9 | -0.47 | 192.84 | 193.34 | 192.18 | 819475 |
| 1707240600 | 193.2 | 5.2 | 2.77 | 190 | 193.64 | 189.84 | 956897 |
| 1707154200 | 188 | -0.7 | -0.37 | 187.88 | 188.96 | 187.1 | 630259 |
| 1706895000 | 188.7 | 3 | 1.62 | 187.28 | 189.66 | 187.2 | 802241 |
| 1706808600 | 185.7 | 2.8 | 1.53 | 182.82 | 187.24 | 182.34 | 676848 |
| 1706722200 | 182.9 | -1.6 | -0.87 | 184.18 | 185.8 | 182.22 | 932432 |
| 1706635800 | 184.5 | 1.98 | 1.08 | 183.4 | 184.92 | 183.18 | 484659 |
| 1706549400 | 182.52 | -0.6 | -0.33 | 182.8 | 182.86 | 180.92 | 469379 |
| 1706290200 | 183.12 | 0.42 | 0.23 | 182.58 | 184.52 | 180.98 | 688597 |
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
