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 | -11.03 | -3.93872303957 | 280.04 | 298.01 | 265.14 | 543275 | 277.66639735 | DE |
| 4 | -8.55 | -3.0804150454 | 277.56 | 380.01 | 160.01 | 602916 | 280.91585509 | DE |
| 12 | -22.8 | -7.81330317672 | 291.81 | 380.01 | 160.01 | 683642 | 285.41965269 | DE |
| 26 | 32.01 | 13.5063291139 | 237 | 380.01 | 154 | 679858 | 273.85578315 | DE |
| 52 | -31.51 | -10.4851590576 | 300.52 | 380.01 | 152 | 740925 | 273.38253894 | DE |
| 156 | -0.76 | -0.281721466434 | 269.77 | 400 | 0.11 | 744272 | 280.62279496 | DE |
| 260 | 66.01 | 32.5172413793 | 203 | 400 | 0.11 | 801432 | 279.63768391 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 271.24 | -1.65 | -0.60 | 270.13 | 300 | 270.01 | 1036262 |
| 1713334500 | 272.89 | -1.81 | -0.66 | 275.01 | 290 | 272.83499 | 369441 |
| 1713248100 | 274.7 | -4.48 | -1.60 | 276.16 | 277 | 272.87 | 844529 |
| 1713161700 | 279.18 | -2.71 | -0.96 | 279.95999 | 281.35 | 278.76 | 485074 |
| 1712902500 | 281.89 | 1.71 | 0.61 | 279.98 | 298.01 | 270.01 | 572183 |
| 1712816100 | 280.18 | -3.5 | -1.23 | 280.04 | 281.6 | 279.95999 | 445147 |
| 1712729700 | 283.68 | 3.29 | 1.17 | 280.62 | 284.49 | 280.3 | 430752 |
| 1712643300 | 280.39 | 0.41 | 0.15 | 282.8 | 282.87 | 279.41 | 374989 |
| 1712553300 | 279.98 | 0 | 0.00 | 279.98 | 279.98 | 279.98 | 0 |
| 1712294100 | 279.98 | -2.23 | -0.79 | 279.92 | 304.01 | 260.01 | 603472 |
| 1712207700 | 282.20999 | -0.38 | -0.13 | 282.44 | 284.17 | 282.07 | 328642 |
| 1712121300 | 282.58999 | -3.36 | -1.18 | 283.92 | 284.81 | 281.23 | 602731 |
| 1712034900 | 285.95 | -2.33 | -0.81 | 286.05 | 304.01 | 260.01 | 794078 |
| 1711602900 | 288.27999 | 1.97 | 0.69 | 287.99 | 289.76 | 286.98 | 634725 |
| 1711516500 | 286.31 | 3.84 | 1.36 | 284.89999 | 286.6 | 284.32 | 484437 |
| 1711430100 | 282.47 | -1.79 | -0.63 | 282.87 | 283.45 | 281.2 | 377863 |
| 1711343700 | 284.26 | 4.38 | 1.56 | 281 | 284.8 | 280.64999 | 573438 |
| 1711084500 | 279.88 | 3.38 | 1.22 | 277.5 | 380.01 | 160.01 | 1323400 |
| 1710998100 | 276.5 | -1.96 | -0.70 | 277.56 | 340 | 275 | 1242334 |
| 1710911700 | 278.45999 | -0.17 | -0.06 | 280.02 | 281.12 | 277.69 | 471775 |
| 1710825300 | 278.63 | -1.37 | -0.49 | 279.99 | 279.99 | 276.7 | 642726 |
| 1710738900 | 280 | 0.91 | 0.33 | 279.31 | 296 | 278.72 | 636800 |
| 1710479700 | 279.08999 | -3.58 | -1.27 | 279.81 | 298.01 | 260.01 | 1554643 |
| 1710393300 | 282.67 | 2.13 | 0.76 | 280.49 | 292 | 280.31 | 518528 |
| 1710306900 | 280.54 | -1.05 | -0.37 | 283.25 | 283.87 | 280.13 | 493976 |
| 1710220500 | 281.58999 | 1.03 | 0.37 | 280.38 | 282.16 | 280.06 | 386357 |
| 1710134100 | 280.56 | -5.06 | -1.77 | 279.58 | 281.81 | 200 | 554365 |
| 1709874900 | 285.62 | 3.42 | 1.21 | 281.5 | 300.01 | 262.01 | 724142 |
| 1709788500 | 282.2 | -0.54 | -0.19 | 281.7 | 283.74 | 280.90499 | 590710 |
| 1709702100 | 282.74 | -0.38 | -0.13 | 284.72 | 285.25 | 280.88 | 464565 |
| 1709615700 | 283.12 | 3.93 | 1.41 | 280.5 | 283.33 | 279.49 | 580409 |
| 1709529300 | 279.19 | -2.9 | -1.03 | 280 | 281.055 | 277.535 | 791613 |
| 1709270100 | 282.08999 | -3.23 | -1.13 | 285.08 | 300.01 | 260.01 | 754785 |
| 1709183700 | 285.32 | -0.01 | -0.00 | 283.04 | 286.95 | 283.04 | 1303332 |
| 1709097300 | 285.33 | 0.21 | 0.07 | 285.24 | 286.43 | 284.2 | 408483 |
| 1709010900 | 285.12 | -1.77 | -0.62 | 284.6 | 285.92 | 284 | 478297 |
| 1708924500 | 286.89 | 1.79 | 0.63 | 286 | 287.77 | 285.39999 | 420802 |
| 1708665300 | 285.1 | -0.22 | -0.08 | 286.8 | 304.01 | 262.01 | 997418 |
| 1708578900 | 285.32 | 1.53 | 0.54 | 284.66 | 298 | 283.19 | 493642 |
| 1708492500 | 283.79 | 1.08 | 0.38 | 284.57 | 286.39999 | 283.07 | 701723 |
| 1708406100 | 282.70999 | 1.21 | 0.43 | 280.32 | 283.98 | 280.11 | 566591 |
| 1708319700 | 281.5 | -2.63 | -0.93 | 282.6 | 284 | 280.25 | 585413 |
| 1708060500 | 284.13 | 0.91 | 0.32 | 286.39999 | 310.01 | 200 | 1610310 |
| 1707974100 | 283.22 | 3.74 | 1.34 | 279.1 | 306 | 279.1 | 997116 |
| 1707887700 | 279.48 | -2.07 | -0.74 | 275.5 | 314 | 275.45 | 883005 |
| 1707801300 | 281.55 | -7.64 | -2.64 | 290.19 | 290.24 | 278.64999 | 1301887 |
| 1707714900 | 289.19 | -15.31 | -5.03 | 289.75 | 293.98 | 286.14 | 936471 |
| 1707455700 | 304.5 | 1.5 | 0.50 | 303.64999 | 316 | 260.01 | 566521 |
| 1707369300 | 303 | -2.6 | -0.85 | 304.5 | 305.17 | 302.12 | 427131 |
| 1707282900 | 305.6 | 4.23 | 1.40 | 305 | 306.42 | 302.08999 | 842409 |
| 1707196500 | 301.37 | 1.72 | 0.57 | 301.5 | 301.87 | 298.54 | 775509 |
| 1707110100 | 299.64999 | 0.48 | 0.16 | 300 | 300.7 | 296.89999 | 339217 |
| 1706850900 | 299.17 | 1.74 | 0.59 | 300.08 | 302 | 256.01 | 866505 |
| 1706764500 | 297.43 | -3.89 | -1.29 | 300.5 | 301.7 | 297.1 | 645260 |
| 1706678100 | 301.32 | 4.43 | 1.49 | 295.79 | 302.5 | 295.12 | 1116153 |
| 1706591700 | 296.89 | 3.04 | 1.03 | 294.82 | 297.81 | 293.5 | 597466 |
| 1706505300 | 293.85 | 0.67 | 0.23 | 295 | 296.01 | 254.01 | 641558 |
| 1706159700 | 293.18 | 2.23 | 0.77 | 291.81 | 293.39999 | 291.02 | 447487 |
| 1706073300 | 290.95 | -2.18 | -0.74 | 294.5 | 294.5 | 290.26 | 444898 |
| 1705986900 | 293.13 | 2.8 | 0.96 | 290.95999 | 295 | 290.47 | 560898 |
| 1705900500 | 290.33 | 1.33 | 0.46 | 289.25 | 291.75 | 287.92 | 479525 |
| 1705641300 | 288.995 | 6.42 | 2.27 | 285.61 | 320.01 | 236 | 1240865 |
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
