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 | 12.2 | 6.21814475025 | 196.2 | 208.8 | 189 | 1876988 | 197.4071102 | DE |
| 4 | 18.4 | 9.68421052632 | 190 | 208.8 | 187.5 | 2493863 | 197.27784461 | DE |
| 12 | 5.2 | 2.55905511811 | 203.2 | 208.8 | 166 | 1931299 | 187.71511838 | DE |
| 26 | -14.4 | -6.4631956912 | 222.8 | 244.6 | 166 | 1335403 | 198.15828475 | DE |
| 52 | -37.2 | -15.1465798046 | 245.6 | 271 | 166 | 1081442 | 212.11577417 | DE |
| 156 | 94.4 | 82.8070175439 | 114 | 454 | 112.2 | 1277699 | 265.79840465 | DE |
| 260 | 80.4 | 62.8125 | 128 | 454 | 61.3 | 896261 | 243.93060091 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714062600 | 206.6 | 11.9 | 6.11 | 193.7 | 208 | 193.7 | 2415635 |
| 1713976200 | 194.7 | 0.9 | 0.46 | 200 | 206.8 | 190.1 | 3753232 |
| 1713889800 | 193.8 | -0.4 | -0.21 | 192.9 | 195.5 | 189.8 | 1434501 |
| 1713803400 | 194.2 | 1.2 | 0.62 | 195.6 | 195.6 | 192.4 | 816452 |
| 1713544200 | 193 | -0.5 | -0.26 | 196.2 | 197 | 189 | 965122 |
| 1713457800 | 193.5 | -7.1 | -3.54 | 199 | 199.1 | 193 | 655292 |
| 1713371400 | 200.6 | -2.4 | -1.18 | 204 | 206 | 199.2 | 2134233 |
| 1713285000 | 203 | 2.6 | 1.30 | 201 | 203.4 | 199.2 | 1783133 |
| 1713198600 | 200.4 | -6.4 | -3.09 | 205.4 | 206.2 | 200.4 | 5576763 |
| 1712939400 | 206.8 | 5.6 | 2.78 | 203.6 | 208.8 | 201.4 | 2632334 |
| 1712853000 | 201.2 | 8.1 | 4.19 | 193.1 | 203.8 | 192.8 | 4412634 |
| 1712766600 | 193.1 | -2.5 | -1.28 | 195.6 | 197.1 | 192 | 2056318 |
| 1712680200 | 195.6 | -0.3 | -0.15 | 196 | 198.3 | 195.1 | 3286637 |
| 1712593800 | 195.9 | 2.1 | 1.08 | 193.8 | 195.9 | 191.8 | 3869355 |
| 1712334600 | 193.8 | 3.8 | 2.00 | 191 | 194.4 | 190 | 2699469 |
| 1712248200 | 190 | 0.4 | 0.21 | 189.8 | 191.5 | 189.1 | 1317977 |
| 1712161800 | 189.6 | -0.7 | -0.37 | 190.7 | 190.7 | 187.5 | 2782062 |
| 1712075400 | 190.3 | 1.8 | 0.95 | 190 | 193.2 | 187.8 | 2298390 |
| 1711647000 | 188.5 | 3.9 | 2.11 | 187 | 190.2 | 184 | 4841246 |
| 1711560600 | 184.6 | -0.8 | -0.43 | 185 | 187.4 | 184.3 | 1755366 |
| 1711474200 | 185.4 | 0.6 | 0.32 | 187 | 187 | 183.2 | 927352 |
| 1711387800 | 184.8 | 3.5 | 1.93 | 180.8 | 185.8 | 180 | 1904017 |
| 1711128600 | 181.3 | -0.7 | -0.38 | 181.6 | 182.1 | 180 | 1365001 |
| 1711042200 | 182 | 0 | 0.00 | 184 | 184.1 | 181.2 | 1279536 |
| 1710955800 | 182 | -3.5 | -1.89 | 184.8 | 186.6 | 179.5 | 1239090 |
| 1710869400 | 185.5 | 3.5 | 1.92 | 185 | 186 | 182.4 | 1146484 |
| 1710783000 | 182 | 0.6 | 0.33 | 182 | 183.6 | 181.3 | 765697 |
| 1710523800 | 181.4 | 1.5 | 0.83 | 181 | 181.9 | 179.1 | 748248 |
| 1710437400 | 179.9 | 0.9 | 0.50 | 180.3 | 181.5 | 179 | 599969 |
| 1710351000 | 179 | 2.5 | 1.42 | 177.2 | 180 | 175.9 | 1478908 |
| 1710264600 | 176.5 | 0.9 | 0.51 | 178 | 178.7 | 176.2 | 748972 |
| 1710178200 | 175.6 | -5.6 | -3.09 | 180.6 | 180.7 | 174 | 660315 |
| 1709919000 | 181.2 | -2 | -1.09 | 185 | 186.9 | 180.5 | 991877 |
| 1709832600 | 183.2 | 11.2 | 6.51 | 173.9 | 183.9 | 172.5 | 2691230 |
| 1709746200 | 172 | -2.7 | -1.55 | 174.8 | 175.5 | 166 | 2311343 |
| 1709659800 | 174.7 | 2.7 | 1.57 | 171.6 | 174.8 | 169.2 | 3399905 |
| 1709573400 | 172 | -5.4 | -3.04 | 178 | 178.9 | 169.6 | 2005282 |
| 1709314200 | 177.4 | 3.9 | 2.25 | 172.7 | 179.2 | 172.1 | 2604078 |
| 1709227800 | 173.5 | -1.5 | -0.86 | 173 | 177.6 | 172.6 | 2911479 |
| 1709141400 | 175 | -4.6 | -2.56 | 179.1 | 179.9 | 175 | 967392 |
| 1709055000 | 179.6 | 0.6 | 0.34 | 178.4 | 179.6 | 175 | 1499273 |
| 1708968600 | 179 | 6.4 | 3.71 | 175 | 180 | 172.5 | 5218499 |
| 1708709400 | 172.6 | -3.6 | -2.04 | 176 | 176.2 | 171.2 | 1031858 |
| 1708623000 | 176.2 | -1.4 | -0.79 | 178 | 180 | 176 | 536072 |
| 1708536600 | 177.6 | -2 | -1.11 | 179.9 | 180.7 | 177 | 1150953 |
| 1708450200 | 179.6 | 0.6 | 0.34 | 177.4 | 180.4 | 175 | 1656265 |
| 1708363800 | 179 | -12.3 | -6.43 | 191 | 191.8 | 179 | 1531701 |
| 1708104600 | 191.3 | 1 | 0.53 | 190.1 | 193 | 190 | 693092 |
| 1708018200 | 190.3 | -1.6 | -0.83 | 192 | 192.4 | 187 | 768467 |
| 1707931800 | 191.9 | 0.6 | 0.31 | 191.1 | 195.8 | 191.1 | 1121446 |
| 1707845400 | 191.3 | 0.2 | 0.10 | 189.2 | 195 | 189.2 | 1117961 |
| 1707759000 | 191.1 | 0.1 | 0.05 | 190.4 | 192.5 | 187.8 | 1358156 |
| 1707499800 | 191 | 3.2 | 1.70 | 189.5 | 192.4 | 187 | 931336 |
| 1707413400 | 187.8 | 0.4 | 0.21 | 190 | 190.1 | 185.5 | 825035 |
| 1707327000 | 187.4 | 2.6 | 1.41 | 184.7 | 190.3 | 183.4 | 1196114 |
| 1707240600 | 184.8 | 6.8 | 3.82 | 181 | 186 | 178.6 | 1969272 |
| 1707154200 | 178 | -22 | -11.00 | 200.2 | 200.2 | 177 | 5681395 |
| 1706895000 | 200 | -6 | -2.91 | 203.2 | 205 | 198.6 | 1496124 |
| 1706808600 | 206 | -5.6 | -2.65 | 210 | 210 | 203.2 | 1379715 |
| 1706722200 | 211.6 | -3.6 | -1.67 | 216 | 216 | 211.2 | 476799 |
| 1706635800 | 215.2 | -2.2 | -1.01 | 220 | 220 | 213.8 | 577808 |
| 1706549400 | 217.4 | -0.6 | -0.28 | 219.8 | 222.2 | 216 | 823378 |
| 1706290200 | 218 | 4.8 | 2.25 | 217 | 219.8 | 215.8 | 736530 |
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
