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 | 7.6 | 4.20121614151 | 180.9 | 189.9 | 180.9 | 924461 | 184.76721615 | DE |
| 4 | -5.3 | -2.73477812178 | 193.8 | 195.6 | 177.7 | 1052823 | 184.2231736 | DE |
| 12 | -0.5 | -0.26455026455 | 189 | 202.6 | 171.6 | 1974557 | 190.59002379 | DE |
| 26 | 56.7 | 43.0197268589 | 131.8 | 202.6 | 128.8 | 2065797 | 176.69228972 | DE |
| 52 | 20.6 | 12.2692078618 | 167.9 | 202.6 | 122.5 | 2054961 | 164.35028795 | DE |
| 156 | -176.5 | -48.3561643836 | 365 | 384.3 | 111.25 | 2276796 | 213.62945493 | DE |
| 260 | -155 | -45.1237263464 | 343.5 | 470.4 | 101.15 | 2878593 | 270.00505292 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 186.2 | 2.4 | 1.31 | 182.5 | 188.7 | 182.5 | 1159222 |
| 1714062600 | 183.8 | 0.3 | 0.16 | 183.3 | 184 | 181.9 | 1074133 |
| 1713976200 | 183.5 | -2 | -1.08 | 184.6 | 185.1 | 182.3 | 846538 |
| 1713889800 | 185.5 | 1 | 0.54 | 187.5 | 187.5 | 183.5 | 862908 |
| 1713803400 | 184.5 | 2.7 | 1.49 | 180.9 | 184.5 | 180.9 | 679503 |
| 1713544200 | 181.8 | -1.1 | -0.60 | 180.9 | 182.6 | 179.1 | 855389 |
| 1713457800 | 182.9 | 1.5 | 0.83 | 182.1 | 183.5 | 180.5 | 611851 |
| 1713371400 | 181.4 | 2.1 | 1.17 | 179 | 182.8 | 178.3 | 938258 |
| 1713285000 | 179.3 | -2.8 | -1.54 | 177.7 | 180.6 | 177.7 | 1447281 |
| 1713198600 | 182.1 | 3.7 | 2.07 | 179 | 184.3 | 178.1 | 779551 |
| 1712939400 | 178.4 | -6.6 | -3.57 | 189.5 | 189.5 | 177.9 | 1566195 |
| 1712853000 | 185 | 0.5 | 0.27 | 183 | 186.7 | 182.8 | 2151873 |
| 1712766600 | 184.5 | -2.5 | -1.34 | 185 | 189.1 | 181.9 | 1077061 |
| 1712680200 | 187 | -0.6 | -0.32 | 186.8 | 188.1 | 185.7 | 587015 |
| 1712593800 | 187.6 | 0.8 | 0.43 | 186.4 | 191 | 186.4 | 1387053 |
| 1712334600 | 186.8 | -1.9 | -1.01 | 185.2 | 186.8 | 182.7 | 891855 |
| 1712248200 | 188.7 | 1.8 | 0.96 | 185.8 | 191.4 | 185.8 | 937279 |
| 1712161800 | 186.9 | -0.3 | -0.16 | 184 | 187.6 | 184 | 876671 |
| 1712075400 | 187.2 | -5.7 | -2.95 | 193.8 | 195.6 | 184.4 | 1274003 |
| 1711647000 | 192.9 | -2.6 | -1.33 | 194.8 | 196.3 | 192.9 | 806229 |
| 1711560600 | 195.5 | 0.8 | 0.41 | 198 | 198 | 192.9 | 8371133 |
| 1711474200 | 194.7 | 1.4 | 0.72 | 193.4 | 196.2 | 193.2 | 2561107 |
| 1711387800 | 193.3 | 0.5 | 0.26 | 191.3 | 194.4 | 191.3 | 871698 |
| 1711128600 | 192.8 | 2.4 | 1.26 | 193.5 | 193.7 | 189.7 | 1124832 |
| 1711042200 | 190.4 | 5.7 | 3.09 | 187 | 192.2 | 186 | 1561824 |
| 1710955800 | 184.7 | 4.6 | 2.55 | 180.9 | 185.3 | 180 | 2734606 |
| 1710869400 | 180.1 | -0.6 | -0.33 | 180.7 | 180.9 | 178.2 | 638855 |
| 1710783000 | 180.7 | -0.3 | -0.17 | 181.8 | 181.8 | 179.2 | 638755 |
| 1710523800 | 181 | -1.2 | -0.66 | 185 | 185 | 180.3 | 1371008 |
| 1710437400 | 182.2 | 0.9 | 0.50 | 180.7 | 184 | 180.7 | 800882 |
| 1710351000 | 181.3 | 1.3 | 0.72 | 180.2 | 183.8 | 180 | 779685 |
| 1710264600 | 180 | -1.9 | -1.04 | 183 | 184.1 | 179.9 | 1023605 |
| 1710178200 | 181.9 | -0.4 | -0.22 | 182 | 183.1 | 179.9 | 1392784 |
| 1709919000 | 182.3 | 4.4 | 2.47 | 179.2 | 183.9 | 177.6 | 1705320 |
| 1709832600 | 177.9 | -0.1 | -0.06 | 179.1 | 180.3 | 176.1 | 3401880 |
| 1709746200 | 178 | -2 | -1.11 | 184.2 | 184.2 | 175.3 | 1871229 |
| 1709659800 | 180 | -4.8 | -2.60 | 182.4 | 182.4 | 171.6 | 2777545 |
| 1709573400 | 184.8 | -3.2 | -1.70 | 187.9 | 188.4 | 183.5 | 1915317 |
| 1709314200 | 188 | 2.2 | 1.18 | 187 | 189.1 | 185.1 | 2856658 |
| 1709227800 | 185.8 | -0.4 | -0.21 | 188 | 188.8 | 185.8 | 2825715 |
| 1709141400 | 186.2 | -0.7 | -0.37 | 189 | 190.1 | 185.4 | 2902818 |
| 1709055000 | 186.9 | -4.5 | -2.35 | 193.9 | 193.9 | 186.9 | 981665 |
| 1708968600 | 191.4 | -6.2 | -3.14 | 197.5 | 198 | 190.8 | 2211071 |
| 1708709400 | 197.6 | -3.6 | -1.79 | 201.2 | 202.6 | 195.7 | 1671990 |
| 1708623000 | 201.2 | 4.1 | 2.08 | 201.6 | 201.6 | 196.4 | 332358 |
| 1708536600 | 197.1 | -0.6 | -0.30 | 202.6 | 202.6 | 197 | 422458 |
| 1708450200 | 197.7 | -2 | -1.00 | 199.7 | 199.7 | 196 | 674149 |
| 1708363800 | 199.7 | -1.1 | -0.55 | 199.2 | 201 | 198.6 | 876103 |
| 1708104600 | 200.8 | 3.3 | 1.67 | 197 | 200.8 | 197 | 22379374 |
| 1708018200 | 197.5 | 4.9 | 2.54 | 194.3 | 198.4 | 193.5 | 744158 |
| 1707931800 | 192.6 | 2 | 1.05 | 191 | 195.2 | 188.8 | 935457 |
| 1707845400 | 190.6 | -8.2 | -4.12 | 198.9 | 200 | 189.4 | 1976491 |
| 1707759000 | 198.8 | 5.4 | 2.79 | 195.5 | 198.8 | 195.5 | 668005 |
| 1707499800 | 193.4 | -2.3 | -1.18 | 198 | 199.6 | 191.1 | 1859155 |
| 1707413400 | 195.7 | 3.8 | 1.98 | 193 | 196.8 | 193 | 5970701 |
| 1707327000 | 191.9 | 1.7 | 0.89 | 191.3 | 192.6 | 189.3 | 4715809 |
| 1707240600 | 190.2 | 3.5 | 1.87 | 187.2 | 190.2 | 186.2 | 1142511 |
| 1707154200 | 186.7 | -2.3 | -1.22 | 189 | 192.7 | 185.2 | 2025736 |
| 1706895000 | 189 | 4.3 | 2.33 | 189 | 190.7 | 186.2 | 960095 |
| 1706808600 | 184.7 | -3.2 | -1.70 | 183.9 | 188.4 | 183.9 | 4561475 |
| 1706722200 | 187.9 | 3.2 | 1.73 | 181.3 | 188.6 | 180.9 | 10160196 |
| 1706635800 | 184.7 | 1.1 | 0.60 | 184.4 | 186.6 | 183.4 | 6462354 |
| 1706549400 | 183.6 | -3.4 | -1.82 | 185 | 187.2 | 183.6 | 2022190 |
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
