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 | -1.2 | -0.612557427259 | 195.9 | 195.9 | 191.6 | 4826077 | 193.40083239 | DE |
| 4 | -2.8 | -1.41772151899 | 197.5 | 200 | 191.6 | 5254813 | 195.77020915 | DE |
| 12 | 71.2 | 57.6518218623 | 123.5 | 201.6 | 102.3 | 6489281 | 181.14224372 | DE |
| 26 | 101.7 | 109.35483871 | 93 | 201.6 | 91.95 | 3865928 | 165.67672085 | DE |
| 52 | 19.7 | 11.2571428571 | 175 | 201.6 | 79.75 | 3122487 | 158.96838603 | DE |
| 156 | -61.3 | -23.9453125 | 256 | 310.6 | 79.75 | 1962566 | 198.05185095 | DE |
| 260 | 44.9 | 29.9732977303 | 149.8 | 310.6 | 79.75 | 1920973 | 205.24473239 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 194.7 | -0.3 | -0.15 | 194 | 195 | 193 | 3537725 |
| 1714062600 | 195 | 0.4 | 0.21 | 195 | 195 | 193.6 | 2837890 |
| 1713976200 | 194.6 | 0 | 0.00 | 193.6 | 195 | 192.9 | 1490013 |
| 1713889800 | 194.6 | 2.8 | 1.46 | 192 | 195.8 | 191.6 | 1504380 |
| 1713803400 | 191.8 | -1.2 | -0.62 | 195 | 195 | 191.8 | 662140 |
| 1713544200 | 193 | -1 | -0.52 | 195.9 | 195.9 | 192.1 | 17635964 |
| 1713457800 | 194 | 0.5 | 0.26 | 195.4 | 195.4 | 192.5 | 914839 |
| 1713371400 | 193.5 | 1.3 | 0.68 | 196 | 196 | 192 | 3835568 |
| 1713285000 | 192.2 | -3.2 | -1.64 | 196 | 196.2 | 192.2 | 4760212 |
| 1713198600 | 195.4 | -0.9 | -0.46 | 196.7 | 197 | 195.4 | 5500933 |
| 1712939400 | 196.3 | 0.3 | 0.15 | 195.4 | 197.6 | 195.4 | 10643757 |
| 1712853000 | 196 | -0.2 | -0.10 | 196.2 | 197 | 195.2 | 1805974 |
| 1712766600 | 196.2 | -0.5 | -0.25 | 197 | 197.7 | 193.7 | 6598364 |
| 1712680200 | 196.7 | -0.6 | -0.30 | 198.3 | 198.3 | 196.7 | 6718319 |
| 1712593800 | 197.3 | -0.7 | -0.35 | 198.4 | 199 | 196.6 | 1847028 |
| 1712334600 | 198 | -1 | -0.50 | 197 | 199.4 | 197 | 2415225 |
| 1712248200 | 199 | 1 | 0.51 | 198 | 200 | 198 | 9112903 |
| 1712161800 | 198 | 0.5 | 0.25 | 198 | 199.6 | 195.6 | 11102255 |
| 1712075400 | 197.5 | -2.5 | -1.25 | 197.5 | 200 | 196.1 | 5200874 |
| 1711647000 | 200 | 21 | 11.73 | 198 | 201.6 | 196.7 | 58916219 |
| 1711560600 | 179 | 2.4 | 1.36 | 179 | 179 | 176 | 2131821 |
| 1711474200 | 176.6 | 0.1 | 0.06 | 176.9 | 178 | 176.1 | 3648811 |
| 1711387800 | 176.5 | -0.6 | -0.34 | 178 | 178 | 176.5 | 1278423 |
| 1711128600 | 177.1 | 0.8 | 0.45 | 176.9 | 177.2 | 176.2 | 942265 |
| 1711042200 | 176.3 | -0.2 | -0.11 | 184.7 | 184.7 | 176.2 | 2429239 |
| 1710955800 | 176.5 | 0.1 | 0.06 | 177.4 | 177.4 | 176 | 11697185 |
| 1710869400 | 176.4 | 0.5 | 0.28 | 178.1 | 183.1 | 175.2 | 7252532 |
| 1710783000 | 175.9 | -1.1 | -0.62 | 177 | 177 | 175.3 | 3405566 |
| 1710523800 | 177 | -1 | -0.56 | 179.9 | 179.9 | 176 | 16464189 |
| 1710437400 | 178 | -0.3 | -0.17 | 179.9 | 179.9 | 177.5 | 2952237 |
| 1710351000 | 178.3 | -0.5 | -0.28 | 178.9 | 180.9 | 178.1 | 4886556 |
| 1710264600 | 178.8 | 1.3 | 0.73 | 178.9 | 178.9 | 177.3 | 3721935 |
| 1710178200 | 177.5 | -0.1 | -0.06 | 177.6 | 178.2 | 175.5 | 2592393 |
| 1709919000 | 177.6 | 2.6 | 1.49 | 175.1 | 180.2 | 175 | 6625567 |
| 1709832600 | 175 | 0 | 0.00 | 175.3 | 177.4 | 175 | 17913071 |
| 1709746200 | 175 | -2 | -1.13 | 175.9 | 179.9 | 175 | 23291851 |
| 1709659800 | 177 | 68.6 | 63.28 | 174 | 177 | 170.2 | 88041495 |
| 1709573400 | 108.4 | -0.6 | -0.55 | 103 | 111.2 | 103 | 1089143 |
| 1709314200 | 109 | 4.5 | 4.31 | 104 | 109 | 103.6 | 1040597 |
| 1709227800 | 104.5 | -0.6 | -0.57 | 102.3 | 108.3 | 102.3 | 2811256 |
| 1709141400 | 105.1 | -3.2 | -2.95 | 105 | 108.3 | 102.9 | 589979 |
| 1709055000 | 108.3 | -0.7 | -0.64 | 109.2 | 109.2 | 107.5 | 1303897 |
| 1708968600 | 109 | -2.7 | -2.42 | 107.5 | 111.7 | 107.5 | 472339 |
| 1708709400 | 111.7 | -1.5 | -1.33 | 118.3 | 118.3 | 110.7 | 503685 |
| 1708623000 | 113.2 | 1.3 | 1.16 | 111.5 | 114 | 109.5 | 468325 |
| 1708536600 | 111.9 | -0.6 | -0.53 | 117.2 | 117.2 | 110.6 | 535808 |
| 1708450200 | 112.5 | -2.1 | -1.83 | 117.8 | 117.8 | 111.6 | 503317 |
| 1708363800 | 114.6 | -0.4 | -0.35 | 113.2 | 115.3 | 113.2 | 465232 |
| 1708104600 | 115 | 0.6 | 0.52 | 110.8 | 120.2 | 110.8 | 748651 |
| 1708018200 | 114.4 | 0.6 | 0.53 | 118.3 | 118.3 | 113.5 | 479752 |
| 1707931800 | 113.8 | -4.1 | -3.48 | 115 | 118.4 | 113.4 | 1091811 |
| 1707845400 | 117.9 | -1.6 | -1.34 | 115 | 118.6 | 115 | 601227 |
| 1707759000 | 119.5 | 0.6 | 0.50 | 125 | 125 | 118.3 | 1308931 |
| 1707499800 | 118.9 | 0 | 0.00 | 115 | 120.8 | 115 | 2253191 |
| 1707413400 | 118.9 | 3.3 | 2.85 | 116.7 | 119.1 | 114.3 | 2163568 |
| 1707327000 | 115.6 | -2.4 | -2.03 | 121.5 | 121.5 | 115.6 | 693169 |
| 1707240600 | 118 | 4.9 | 4.33 | 113 | 118 | 112.3 | 2680988 |
| 1707154200 | 113.1 | -4.4 | -3.74 | 116.7 | 118.3 | 112.9 | 893004 |
| 1706895000 | 117.5 | -0.5 | -0.42 | 123.5 | 123.5 | 117.5 | 902444 |
| 1706808600 | 118 | -0.3 | -0.25 | 124.2 | 124.2 | 117.6 | 762718 |
| 1706722200 | 118.3 | -4.2 | -3.43 | 123 | 123 | 118 | 3010553 |
| 1706635800 | 122.5 | -1.9 | -1.53 | 123.5 | 124.4 | 122.5 | 601025 |
| 1706549400 | 124.4 | 0.4 | 0.32 | 130.4 | 130.4 | 121.6 | 548728 |
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
