We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.9 | 6.4629258517 | 199.6 | 213 | 199.6 | 797372 | 205.5182482 | DE |
| 4 | 10.5 | 5.19801980198 | 202 | 213 | 198 | 1049981 | 203.97229573 | DE |
| 12 | 24.3 | 12.9117959617 | 188.2 | 213 | 181.2 | 1129096 | 196.19643855 | DE |
| 26 | 13.7 | 6.89134808853 | 198.8 | 218.5 | 181.2 | 928719 | 199.34438669 | DE |
| 52 | -21.5 | -9.18803418803 | 234 | 235.5 | 181.2 | 822465 | 205.91312152 | DE |
| 156 | -225.5 | -51.4840182648 | 438 | 446 | 178.2 | 901546 | 259.42685802 | DE |
| 260 | -36.5 | -14.6586345382 | 249 | 501 | 178.2 | 1028106 | 274.08032949 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 212.5 | 6 | 2.91 | 209 | 213 | 209 | 782301 |
| 1713889800 | 206.5 | 2.5 | 1.23 | 206.5 | 208.5 | 206.5 | 1112803 |
| 1713803400 | 204 | 2 | 0.99 | 200 | 204.5 | 200 | 792063 |
| 1713544200 | 202 | 1 | 0.50 | 199.8 | 202.5 | 199.8 | 520547 |
| 1713457800 | 201 | 1 | 0.50 | 199.6 | 201.5 | 199.6 | 779144 |
| 1713371400 | 200 | 0.4 | 0.20 | 199.6 | 202 | 199.6 | 1239454 |
| 1713285000 | 199.6 | -5.9 | -2.87 | 202 | 202 | 199.4 | 1732148 |
| 1713198600 | 205.5 | -0.5 | -0.24 | 206 | 206 | 205 | 638946 |
| 1712939400 | 206 | -1 | -0.48 | 207 | 207.5 | 206 | 1091433 |
| 1712853000 | 207 | 2.5 | 1.22 | 206.5 | 207.5 | 206.5 | 688442 |
| 1712766600 | 204.5 | 1 | 0.49 | 205.5 | 206 | 204.5 | 806686 |
| 1712680200 | 203.5 | 0 | 0.00 | 203.5 | 205 | 202.5 | 1688316 |
| 1712593800 | 203.5 | -1 | -0.49 | 202 | 205 | 202 | 1017644 |
| 1712334600 | 204.5 | -1 | -0.49 | 203.5 | 205.5 | 203.5 | 727995 |
| 1712248200 | 205.5 | 0 | 0.00 | 203 | 207 | 203 | 1410839 |
| 1712161800 | 205.5 | -1 | -0.48 | 205 | 205.5 | 204 | 1002508 |
| 1712075400 | 206.5 | 5.5 | 2.74 | 200.5 | 206.5 | 200 | 1157598 |
| 1711647000 | 201 | 3 | 1.52 | 202 | 202 | 198 | 1710787 |
| 1711560600 | 198 | -0.4 | -0.20 | 196.6 | 198.4 | 196.6 | 978012 |
| 1711474200 | 198.4 | 0.4 | 0.20 | 199 | 199.6 | 197.4 | 1337384 |
| 1711387800 | 198 | -2 | -1.00 | 196.6 | 199.4 | 196.6 | 1480582 |
| 1711128600 | 200 | 0 | 0.00 | 200 | 200.5 | 199.8 | 1082912 |
| 1711042200 | 200 | 1.6 | 0.81 | 200 | 201 | 199 | 1353084 |
| 1710955800 | 198.4 | 1.8 | 0.92 | 196.2 | 198.8 | 196.2 | 1852011 |
| 1710869400 | 196.6 | -0.8 | -0.41 | 197 | 197 | 196 | 765987 |
| 1710783000 | 197.4 | 0.8 | 0.41 | 196.4 | 198 | 196.4 | 784966 |
| 1710523800 | 196.6 | -0.8 | -0.41 | 196.6 | 197.6 | 195.8 | 2298809 |
| 1710437400 | 197.4 | -0.8 | -0.40 | 198 | 198 | 197 | 1478484 |
| 1710351000 | 198.2 | 0.2 | 0.10 | 198 | 200 | 197 | 1214898 |
| 1710264600 | 198 | 4.4 | 2.27 | 196 | 198.4 | 195.8 | 2143085 |
| 1710178200 | 193.6 | 3.8 | 2.00 | 191 | 194.4 | 191 | 1265422 |
| 1709919000 | 189.8 | -0.4 | -0.21 | 189 | 190.8 | 189 | 1274912 |
| 1709832600 | 190.2 | -2.8 | -1.45 | 192 | 192.2 | 189.4 | 488307 |
| 1709746200 | 193 | 1 | 0.52 | 193.4 | 194.2 | 191.4 | 407116 |
| 1709659800 | 192 | -4 | -2.04 | 194 | 195.8 | 191 | 819155 |
| 1709573400 | 196 | -1.6 | -0.81 | 196.6 | 197.4 | 195.6 | 1985309 |
| 1709314200 | 197.6 | 1.8 | 0.92 | 196.2 | 197.8 | 196.2 | 897661 |
| 1709227800 | 195.8 | 1.6 | 0.82 | 194.6 | 196.6 | 194.6 | 609745 |
| 1709141400 | 194.2 | -4.4 | -2.22 | 196.8 | 196.8 | 194 | 1321215 |
| 1709055000 | 198.6 | 1.8 | 0.91 | 197.4 | 199 | 196.8 | 806415 |
| 1708968600 | 196.8 | 0.8 | 0.41 | 195.4 | 196.8 | 195.4 | 874125 |
| 1708709400 | 196 | 0.2 | 0.10 | 196.2 | 196.8 | 195.4 | 953098 |
| 1708623000 | 195.8 | 2 | 1.03 | 195 | 196.8 | 195 | 928241 |
| 1708536600 | 193.8 | 4 | 2.11 | 191 | 194.6 | 191 | 905486 |
| 1708450200 | 189.8 | -1.8 | -0.94 | 191 | 192.8 | 189.4 | 840096 |
| 1708363800 | 191.6 | -0.8 | -0.42 | 192.4 | 192.4 | 191 | 634195 |
| 1708104600 | 192.4 | 4.4 | 2.34 | 190.2 | 193 | 190.2 | 1937432 |
| 1708018200 | 188 | 2.4 | 1.29 | 186 | 188.8 | 186 | 699642 |
| 1707931800 | 185.6 | 0.6 | 0.32 | 185.2 | 187.8 | 185 | 850729 |
| 1707845400 | 185 | -0.2 | -0.11 | 187.6 | 187.6 | 184.2 | 1258883 |
| 1707759000 | 185.2 | 1.8 | 0.98 | 183.4 | 187.2 | 183 | 1129865 |
| 1707499800 | 183.4 | -1.6 | -0.86 | 187 | 187 | 183.4 | 631343 |
| 1707413400 | 185 | -1.4 | -0.75 | 186 | 188 | 185 | 1844045 |
| 1707327000 | 186.4 | -1.6 | -0.85 | 188.6 | 190.2 | 186.4 | 1148099 |
| 1707240600 | 188 | 4.8 | 2.62 | 187 | 189.6 | 186 | 1647413 |
| 1707154200 | 183.2 | 0.6 | 0.33 | 181.6 | 184 | 181.6 | 1456601 |
| 1706895000 | 182.6 | -3.4 | -1.83 | 185.4 | 185.4 | 181.2 | 1408643 |
| 1706808600 | 186 | -2.8 | -1.48 | 188.2 | 190.2 | 185.8 | 794493 |
| 1706722200 | 188.8 | -1.8 | -0.94 | 189.6 | 189.8 | 185.8 | 1031207 |
| 1706635800 | 190.6 | -4.4 | -2.26 | 193 | 193 | 190.4 | 752149 |
| 1706549400 | 195 | -3 | -1.52 | 198 | 198 | 193.4 | 1113125 |
| 1706290200 | 198 | -0.6 | -0.30 | 195 | 198.2 | 194.4 | 1293466 |
| 1706203800 | 198.6 | 1.8 | 0.91 | 197.2 | 198.6 | 196 | 1004550 |
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
