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 | -8.25 | -4.38596491228 | 188.1 | 188.2 | 178.4 | 181 | 182.49569536 | DE |
| 4 | -26.75 | -12.9477250726 | 206.6 | 216.4 | 178.4 | 186 | 198.28640021 | DE |
| 12 | -93.35 | -34.1691068814 | 273.2 | 280.8 | 178.4 | 187 | 222.36447757 | DE |
| 26 | -20.15 | -10.075 | 200 | 280.8 | 178.4 | 189 | 231.98224198 | DE |
| 52 | -84.35 | -31.9265707797 | 264.2 | 284.7 | 161.25 | 171 | 221.33813138 | DE |
| 156 | -310.15 | -63.2959183673 | 490 | 530.4 | 161.25 | 131 | 249.36110009 | DE |
| 260 | -310.15 | -63.2959183673 | 490 | 530.4 | 161.25 | 131 | 249.36110009 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717532820 | 179.7 | -0.65 | -0.36 | 179.85 | 180.9 | 178.95 | 115 |
| 1717446420 | 180.35 | -2.7 | -1.48 | 183.95 | 184.55 | 178.4 | 356 |
| 1717187220 | 183.05 | 0 | 0.00 | 183.25 | 183.4 | 181.45 | 85 |
| 1717100820 | 183.05 | -1.25 | -0.68 | 182.65 | 183.2 | 182.3 | 172 |
| 1717014420 | 184.3 | -1.75 | -0.94 | 186.3 | 186.45 | 182.15 | 240 |
| 1716928020 | 186.05 | -2.15 | -1.14 | 188.1 | 188.2 | 185.75 | 53 |
| 1716841560 | 188.2 | -2.45 | -1.29 | 190.85 | 191.8 | 187.5 | 92 |
| 1716582420 | 190.65 | -2 | -1.04 | 191.1 | 193 | 187.55 | 214 |
| 1716496020 | 192.65 | -2.2 | -1.13 | 196.5 | 196.5 | 191.85 | 90 |
| 1716409620 | 194.85 | 0.15 | 0.08 | 195.2 | 196.35 | 191.9 | 148 |
| 1716323160 | 194.7 | -0.45 | -0.23 | 195.3 | 196.6 | 194.1 | 211 |
| 1716236760 | 195.15 | -2.7 | -1.36 | 198.4 | 198.45 | 195.15 | 77 |
| 1715977620 | 197.85 | -9.15 | -4.42 | 206.9 | 206.9 | 196.75 | 229 |
| 1715891220 | 207 | -8.5 | -3.94 | 214.9 | 215.6 | 194.45 | 573 |
| 1715804820 | 215.5 | 5.6 | 2.67 | 210.7 | 216.4 | 210.7 | 398 |
| 1715718420 | 209.9 | 6.9 | 3.40 | 203.5 | 214.1 | 203.1 | 145 |
| 1715631960 | 203 | -3 | -1.46 | 205.8 | 207.4 | 201.9 | 45 |
| 1715372820 | 206 | -2.1 | -1.01 | 208.4 | 210 | 205.3 | 134 |
| 1715286420 | 208.1 | 2.1 | 1.02 | 205.4 | 208.4 | 202.8 | 214 |
| 1715200020 | 206 | -2.5 | -1.20 | 208.4 | 209.8 | 204.6 | 186 |
| 1715113620 | 208.5 | 2.4 | 1.16 | 206.6 | 208.8 | 205.8 | 66 |
| 1715027220 | 206.1 | -2.8 | -1.34 | 209.9 | 210.2 | 205 | 147 |
| 1714768020 | 208.9 | 2.5 | 1.21 | 207.8 | 212.7 | 207 | 140 |
| 1714681560 | 206.4 | 3.6 | 1.78 | 203.3 | 208.8 | 202.8 | 184 |
| 1714508820 | 202.8 | -7.7 | -3.66 | 210.6 | 210.6 | 202.5 | 93 |
| 1714422420 | 210.5 | 1.5 | 0.72 | 210 | 212.2 | 209.3 | 83 |
| 1714163220 | 209 | 7.1 | 3.52 | 204.9 | 209 | 204.9 | 85 |
| 1714076820 | 201.9 | -4.8 | -2.32 | 206.2 | 208.1 | 201.9 | 61 |
| 1713990420 | 206.7 | -4.3 | -2.04 | 213.2 | 213.7 | 206.3 | 396 |
| 1713903960 | 211 | 12.05 | 6.06 | 198.45 | 212 | 195.95 | 619 |
| 1713817560 | 198.95 | -2.15 | -1.07 | 202.7 | 203.6 | 192.6 | 471 |
| 1713558420 | 201.1 | -7 | -3.36 | 207.3 | 208.6 | 196.45 | 436 |
| 1713472020 | 208.1 | -40.2 | -16.19 | 249.7 | 249.7 | 204.5 | 865 |
| 1713385620 | 248.3 | -5.6 | -2.21 | 252.1 | 252.1 | 246.8 | 20 |
| 1713299220 | 253.9 | 0.7 | 0.28 | 251.3 | 253.9 | 250.2 | 26 |
| 1713212820 | 253.2 | 3.7 | 1.48 | 250.8 | 257.7 | 249.7 | 217 |
| 1712953620 | 249.5 | -7.1 | -2.77 | 256.3 | 258.3 | 249.5 | 167 |
| 1712867220 | 256.6 | 4.1 | 1.62 | 253.2 | 256.6 | 250.2 | 80 |
| 1712780760 | 252.5 | -8.9 | -3.40 | 262.6 | 262.6 | 250.2 | 163 |
| 1712694360 | 261.39999 | 7.2 | 2.83 | 253.8 | 261.89999 | 253.8 | 21 |
| 1712607960 | 254.2 | 1.4 | 0.55 | 251.8 | 257.5 | 250.2 | 101 |
| 1712348820 | 252.8 | -2.7 | -1.06 | 254.5 | 254.5 | 249.6 | 70 |
| 1712262360 | 255.5 | -1.3 | -0.51 | 256 | 258.7 | 255.1 | 24 |
| 1712175960 | 256.8 | -1.1 | -0.43 | 256.7 | 257.6 | 251.1 | 69 |
| 1712089560 | 257.89999 | -6.7 | -2.53 | 262.8 | 263.39999 | 255.3 | 199 |
| 1711661160 | 264.6 | 2.6 | 0.99 | 262.89999 | 268.7 | 262.1 | 104 |
| 1711574820 | 262 | -5.6 | -2.09 | 266.8 | 268.39999 | 255.6 | 528 |
| 1711488360 | 267.6 | -4.1 | -1.51 | 271.89999 | 271.89999 | 267.6 | 82 |
| 1711401960 | 271.7 | -8.1 | -2.89 | 280.6 | 280.6 | 270.8 | 186 |
| 1711142760 | 279.8 | 3.6 | 1.30 | 274.7 | 280.8 | 274.7 | 130 |
| 1711056360 | 276.2 | 5.8 | 2.14 | 270.8 | 279.5 | 270.8 | 68 |
| 1710969960 | 270.39999 | 6.9 | 2.62 | 262.5 | 271.39999 | 262.5 | 221 |
| 1710883560 | 263.5 | -1.9 | -0.72 | 264.6 | 265.6 | 261.2 | 70 |
| 1710797160 | 265.39999 | -8.6 | -3.14 | 273.6 | 274.6 | 264.5 | 334 |
| 1710537960 | 274 | -3.5 | -1.26 | 277.8 | 277.8 | 272.1 | 104 |
| 1710451620 | 277.5 | 5.9 | 2.17 | 272.7 | 278.89999 | 271.6 | 125 |
| 1710365160 | 271.6 | -3.1 | -1.13 | 274.6 | 275 | 270.1 | 37 |
| 1710278760 | 274.7 | 2.5 | 0.92 | 273.2 | 274.7 | 270.39999 | 344 |
| 1710192420 | 272.2 | 1.6 | 0.59 | 268.6 | 273.39999 | 267.1 | 109 |
| 1709933160 | 270.6 | -0.2 | -0.07 | 270.8 | 272.39999 | 267.2 | 133 |
| 1709846760 | 270.8 | 14.8 | 5.78 | 255.6 | 270.8 | 255.6 | 331 |
| 1709760360 | 256 | 6 | 2.40 | 251.7 | 259.39999 | 251.7 | 254 |
| 1709673960 | 250 | -0.9 | -0.36 | 248.9 | 252.2 | 247.5 | 108 |
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
