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 | 5.5 | 2.10003818251 | 261.9 | 268.3 | 261.8 | 1068 | 265.41720652 | DE |
| 4 | -1.5 | -0.557828188918 | 268.9 | 275.6 | 259.9 | 1864 | 266.22621487 | DE |
| 12 | 10.9 | 4.24951267057 | 256.5 | 279.9 | 256.5 | 1522 | 266.81668011 | DE |
| 26 | 35.05 | 15.085001076 | 232.35 | 279.9 | 230.2 | 1315 | 256.60608682 | DE |
| 52 | 60.4 | 29.1787439614 | 207 | 279.9 | 199 | 1292 | 238.18534534 | DE |
| 156 | 50.95 | 23.5389235389 | 216.45 | 279.9 | 156.34 | 1805 | 211.19384924 | DE |
| 260 | 68.7 | 34.5747357826 | 198.7 | 279.9 | 117.54 | 2089 | 199.78065539 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717170900 | 267.39999 | 1.8 | 0.68 | 267 | 268.3 | 266.39999 | 1106 |
| 1717084500 | 265.6 | 2.2 | 0.84 | 265.6 | 265.6 | 263.3 | 982 |
| 1716998100 | 263.39999 | -2.1 | -0.79 | 265.6 | 265.6 | 263 | 594 |
| 1716911700 | 265.5 | -0.8 | -0.30 | 266.6 | 267.2 | 265.1 | 1175 |
| 1716825300 | 266.3 | 1 | 0.38 | 265.7 | 266.39999 | 264.5 | 1225 |
| 1716566100 | 265.3 | 1.2 | 0.45 | 261.89999 | 265.6 | 261.8 | 1365 |
| 1716479700 | 264.1 | -2.4 | -0.90 | 267.1 | 267.39999 | 263.89999 | 1987 |
| 1716393300 | 266.5 | -0.7 | -0.26 | 267.1 | 267.6 | 266.5 | 1030 |
| 1716306900 | 267.2 | -0.4 | -0.15 | 268 | 268 | 265.39999 | 549 |
| 1716220500 | 267.6 | 0.4 | 0.15 | 267.8 | 268.5 | 267.39999 | 1088 |
| 1715961300 | 267.2 | 1.3 | 0.49 | 267.3 | 267.89999 | 266.2 | 955 |
| 1715874900 | 265.89999 | 2.5 | 0.95 | 264.39999 | 268 | 263.6 | 4179 |
| 1715788500 | 263.39999 | -2.3 | -0.87 | 262.7 | 263.89999 | 259.89999 | 3065 |
| 1715702100 | 265.7 | -0.2 | -0.08 | 264.5 | 265.7 | 263.6 | 849 |
| 1715615700 | 265.89999 | 0.8 | 0.30 | 266 | 266.3 | 265.2 | 1148 |
| 1715356500 | 265.1 | 2.1 | 0.80 | 266 | 267.39999 | 264.3 | 1391 |
| 1715270100 | 263 | -11 | -4.01 | 273 | 273 | 260.5 | 7309 |
| 1715183700 | 274 | 1.1 | 0.40 | 273.5 | 275.6 | 272.89999 | 2164 |
| 1715097300 | 272.89999 | 3.4 | 1.26 | 270 | 273.1 | 270 | 2129 |
| 1715010900 | 269.5 | 5.9 | 2.24 | 265.2 | 269.7 | 265.2 | 3567 |
| 1714751700 | 263.6 | -4.2 | -1.57 | 268.89999 | 268.89999 | 262.5 | 537 |
| 1714665300 | 267.8 | 1.8 | 0.68 | 268.6 | 268.8 | 266.8 | 324 |
| 1714492500 | 266 | -0.5 | -0.19 | 267.39999 | 268 | 266 | 792 |
| 1714406100 | 266.5 | 0.9 | 0.34 | 266.89999 | 267.8 | 266 | 565 |
| 1714146900 | 265.6 | 3.1 | 1.18 | 264 | 265.8 | 263.1 | 873 |
| 1714060500 | 262.5 | -3.3 | -1.24 | 266.39999 | 266.5 | 261 | 1949 |
| 1713974100 | 265.8 | -4.2 | -1.56 | 270.1 | 270.2 | 265.6 | 732 |
| 1713887700 | 270 | 3.4 | 1.28 | 268.39999 | 270.5 | 267.39999 | 869 |
| 1713801300 | 266.6 | 3.4 | 1.29 | 266.5 | 267.1 | 264.39999 | 903 |
| 1713542100 | 263.2 | 0.6 | 0.23 | 260.5 | 263.39999 | 259.8 | 700 |
| 1713455700 | 262.6 | 0.8 | 0.31 | 262 | 262.8 | 260.89999 | 1273 |
| 1713369300 | 261.8 | 2.8 | 1.08 | 262 | 264.2 | 261.7 | 883 |
| 1713282900 | 259 | -4.2 | -1.60 | 259.5 | 261.6 | 259 | 1246 |
| 1713196500 | 263.2 | 1.6 | 0.61 | 263.89999 | 265.5 | 263.1 | 552 |
| 1712937300 | 261.6 | 0.2 | 0.08 | 262.8 | 264.39999 | 261.6 | 2079 |
| 1712850900 | 261.39999 | -2 | -0.76 | 263.39999 | 263.8 | 259.7 | 908 |
| 1712764500 | 263.39999 | -0.5 | -0.19 | 263.8 | 265 | 261.7 | 1380 |
| 1712678100 | 263.89999 | -4 | -1.49 | 267.89999 | 267.89999 | 263.39999 | 3727 |
| 1712591700 | 267.89999 | -0.7 | -0.26 | 267.1 | 269.8 | 266 | 1877 |
| 1712332500 | 268.6 | -3.4 | -1.25 | 269.39999 | 269.39999 | 267.2 | 3067 |
| 1712246100 | 272 | -2.6 | -0.95 | 274.39999 | 274.89999 | 272 | 1389 |
| 1712159700 | 274.6 | 0.6 | 0.22 | 276 | 276 | 273.8 | 1044 |
| 1712073300 | 274 | -3.5 | -1.26 | 277.7 | 279.89999 | 272.2 | 2720 |
| 1711644900 | 277.5 | -0.3 | -0.11 | 277.5 | 277.95 | 276.5 | 787 |
| 1711558500 | 277.8 | 0.75 | 0.27 | 277.8 | 278.25 | 276.45 | 822 |
| 1711472100 | 277.05 | 1.2 | 0.44 | 276.14999 | 278 | 275.55 | 751 |
| 1711385700 | 275.85 | 3.95 | 1.45 | 271.8 | 276 | 271.64999 | 3630 |
| 1711126500 | 271.89999 | -1.1 | -0.40 | 273.2 | 273.85 | 271.64999 | 313 |
| 1711040100 | 273 | 2.65 | 0.98 | 272.7 | 273.7 | 270.5 | 772 |
| 1710953700 | 270.35 | -0.55 | -0.20 | 270.75 | 270.95 | 269.55 | 407 |
| 1710867300 | 270.89999 | 4.6 | 1.73 | 265.75 | 271.35 | 265.75 | 1491 |
| 1710780900 | 266.3 | -0.65 | -0.24 | 266.75 | 266.8 | 264.95 | 1410 |
| 1710521700 | 266.95 | 2.8 | 1.06 | 265.2 | 267.55 | 265.2 | 1825 |
| 1710435300 | 264.14999 | -1.3 | -0.49 | 265.39999 | 265.45 | 263 | 894 |
| 1710348900 | 265.45 | 1.4 | 0.53 | 265.35 | 266.35 | 264.39999 | 2393 |
| 1710262500 | 264.05 | 3.95 | 1.52 | 260.5 | 264.05 | 260 | 1802 |
| 1710176100 | 260.1 | 1 | 0.39 | 257.1 | 260.1 | 256.95 | 577 |
| 1709916900 | 259.1 | 3.5 | 1.37 | 256.5 | 259.1 | 256.5 | 1760 |
| 1709830500 | 255.6 | 1.5 | 0.59 | 254.75 | 256.05 | 254.55 | 1268 |
| 1709744100 | 254.1 | 0.4 | 0.16 | 254 | 255.45 | 254 | 1040 |
| 1709657700 | 253.7 | 2 | 0.79 | 250.35 | 254.2 | 250.35 | 1128 |
| 1709571300 | 251.7 | 0.35 | 0.14 | 252.15 | 252.15 | 251.1 | 274 |
| 1709312100 | 251.35 | -2.05 | -0.81 | 254.8 | 254.8 | 251.3 | 1020 |
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
