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 | 10.5 | 5.06024096386 | 207.5 | 225 | 204.5 | 567095 | 210.87187879 | DE |
| 4 | -8 | -3.53982300885 | 226 | 226 | 204.5 | 425107 | 213.70739251 | DE |
| 12 | 23 | 11.7948717949 | 195 | 230.5 | 179.2 | 476403 | 207.65979233 | DE |
| 26 | 54.8 | 33.5784313725 | 163.2 | 230.5 | 139 | 457091 | 189.97012622 | DE |
| 52 | 5 | 2.34741784038 | 213 | 242 | 139 | 332706 | 195.87539544 | DE |
| 156 | -182 | -45.5 | 400 | 415 | 139 | 310443 | 231.02309428 | DE |
| 260 | 35.5 | 19.4520547945 | 182.5 | 446 | 139 | 273984 | 252.14983858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 218 | 5.5 | 2.59 | 219.5 | 219.5 | 207 | 858735 |
| 1714062600 | 212.5 | 0 | 0.00 | 219 | 225 | 211 | 812540 |
| 1713976200 | 212.5 | -0.5 | -0.23 | 213 | 214 | 209 | 529581 |
| 1713889800 | 213 | 7.5 | 3.65 | 213 | 214 | 206.5 | 725304 |
| 1713803400 | 205.5 | -1 | -0.48 | 212 | 212 | 204.5 | 370849 |
| 1713544200 | 206.5 | -1 | -0.48 | 207.5 | 209.5 | 204.5 | 397201 |
| 1713457800 | 207.5 | -1.5 | -0.72 | 213 | 213 | 206 | 261107 |
| 1713371400 | 209 | -1.5 | -0.71 | 208 | 212 | 207.5 | 292724 |
| 1713285000 | 210.5 | -3 | -1.41 | 210.5 | 213 | 206.5 | 356429 |
| 1713198600 | 213.5 | -1 | -0.47 | 210 | 217 | 210 | 219533 |
| 1712939400 | 214.5 | -2.5 | -1.15 | 220 | 220 | 212.5 | 252293 |
| 1712853000 | 217 | -0.5 | -0.23 | 215 | 220.5 | 213 | 502131 |
| 1712766600 | 217.5 | 2.5 | 1.16 | 215 | 218 | 214.5 | 292653 |
| 1712680200 | 215 | -0.5 | -0.23 | 215 | 219.5 | 215 | 734287 |
| 1712593800 | 215.5 | -2.5 | -1.15 | 215.5 | 218.5 | 214 | 458895 |
| 1712334600 | 218 | 0 | 0.00 | 220 | 220 | 213.5 | 422898 |
| 1712248200 | 218 | -2 | -0.91 | 215 | 219 | 215 | 254042 |
| 1712161800 | 220 | 0.5 | 0.23 | 219.5 | 220 | 216 | 259040 |
| 1712075400 | 219.5 | -3 | -1.35 | 226 | 226 | 217.5 | 510423 |
| 1711647000 | 222.5 | -2.5 | -1.11 | 226 | 227 | 222 | 184712 |
| 1711560600 | 225 | 2 | 0.90 | 225 | 225.5 | 223.5 | 182767 |
| 1711474200 | 223 | -6 | -2.62 | 227 | 230.5 | 222 | 454618 |
| 1711387800 | 229 | 13 | 6.02 | 213 | 230.5 | 213 | 1603916 |
| 1711128600 | 216 | -2 | -0.92 | 218 | 218 | 211.5 | 410798 |
| 1711042200 | 218 | -1 | -0.46 | 225 | 225 | 217.5 | 352125 |
| 1710955800 | 219 | -4 | -1.79 | 227 | 227 | 217.5 | 689067 |
| 1710869400 | 223 | 19 | 9.31 | 214 | 225.5 | 212 | 2483319 |
| 1710783000 | 204 | 7.4 | 3.76 | 199 | 206.5 | 196.2 | 467704 |
| 1710523800 | 196.6 | -2.2 | -1.11 | 202.5 | 203 | 195.4 | 810708 |
| 1710437400 | 198.8 | 3.2 | 1.64 | 200 | 200 | 193.2 | 453007 |
| 1710351000 | 195.6 | -5.9 | -2.93 | 201.5 | 207 | 195.6 | 394816 |
| 1710264600 | 201.5 | 5.3 | 2.70 | 197 | 203 | 195 | 1190773 |
| 1710178200 | 196.2 | 1.8 | 0.93 | 191.6 | 196.2 | 190.8 | 178875 |
| 1709919000 | 194.4 | 1.2 | 0.62 | 191.2 | 195.4 | 190 | 264050 |
| 1709832600 | 193.2 | -4.8 | -2.42 | 195 | 199.6 | 192.2 | 187058 |
| 1709746200 | 198 | 9.8 | 5.21 | 190 | 198.2 | 187.6 | 334959 |
| 1709659800 | 188.2 | -10.2 | -5.14 | 193.6 | 199.2 | 188.2 | 486600 |
| 1709573400 | 198.4 | -3.6 | -1.78 | 202.5 | 203.5 | 198 | 175970 |
| 1709314200 | 202 | 5 | 2.54 | 200 | 203.5 | 195 | 341379 |
| 1709227800 | 197 | -3 | -1.50 | 202 | 202.5 | 197 | 403212 |
| 1709141400 | 200 | -10.5 | -4.99 | 209.5 | 210.5 | 200 | 310270 |
| 1709055000 | 210.5 | -0.5 | -0.24 | 211 | 215.5 | 209 | 348097 |
| 1708968600 | 211 | -2.5 | -1.17 | 213.5 | 218 | 210 | 530507 |
| 1708709400 | 213.5 | 22.1 | 11.55 | 195 | 214 | 193.2 | 1652912 |
| 1708623000 | 191.4 | 4.4 | 2.35 | 186.4 | 192.8 | 186 | 223271 |
| 1708536600 | 187 | 1.6 | 0.86 | 189.2 | 189.2 | 185 | 158813 |
| 1708450200 | 185.4 | -7.8 | -4.04 | 193 | 193 | 184.8 | 343479 |
| 1708363800 | 193.2 | 1.6 | 0.84 | 195 | 195.6 | 191.4 | 150619 |
| 1708104600 | 191.6 | 7.2 | 3.90 | 187 | 191.6 | 187 | 404662 |
| 1708018200 | 184.4 | 3.4 | 1.88 | 185 | 186.6 | 181.2 | 260019 |
| 1707931800 | 181 | -0.2 | -0.11 | 182 | 182.6 | 179.2 | 351812 |
| 1707845400 | 181.2 | -3.8 | -2.05 | 184.8 | 186.4 | 180.8 | 201039 |
| 1707759000 | 185 | -2.4 | -1.28 | 186 | 189.2 | 185 | 234609 |
| 1707499800 | 187.4 | 0 | 0.00 | 187 | 190.4 | 187 | 133169 |
| 1707413400 | 187.4 | 0.8 | 0.43 | 188 | 189 | 184.2 | 379217 |
| 1707327000 | 186.6 | -8.6 | -4.41 | 195 | 195.2 | 186.6 | 1044199 |
| 1707240600 | 195.2 | 5.4 | 2.85 | 192 | 195.4 | 190.4 | 419602 |
| 1707154200 | 189.8 | -0.2 | -0.11 | 195 | 195 | 188.8 | 372027 |
| 1706895000 | 190 | -3.6 | -1.86 | 195 | 195 | 189.4 | 410679 |
| 1706808600 | 193.6 | -3.8 | -1.93 | 197 | 198 | 193.6 | 339388 |
| 1706722200 | 197.4 | -0.4 | -0.20 | 198 | 198.4 | 196 | 590980 |
| 1706635800 | 197.8 | 0.8 | 0.41 | 198 | 202 | 196 | 516875 |
| 1706549400 | 197 | -2 | -1.01 | 198.2 | 198.6 | 193.8 | 189189 |
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
