We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.2 | -4.56245325355 | 267.4 | 271.6 | 245 | 6570139 | 266.77604918 | DE |
| 4 | -4.4 | -1.69491525424 | 259.6 | 279.2 | 245 | 3635768 | 267.78710414 | DE |
| 12 | 29.3 | 12.9703408588 | 225.9 | 279.2 | 225.9 | 3466582 | 251.44954682 | DE |
| 26 | 35.2 | 16 | 220 | 279.2 | 205.1 | 3638424 | 235.23835397 | DE |
| 52 | 46.9 | 22.5156024964 | 208.3 | 279.2 | 200.5 | 4245416 | 227.09243712 | DE |
| 156 | 85.2 | 50.1176470588 | 170 | 292.2 | 157.5 | 4784208 | 225.61846534 | DE |
| 260 | 99.4 | 63.7997432606 | 155.8 | 292.2 | 84.72 | 4462045 | 195.42570605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 268.6 | 3.2 | 1.21 | 267.39999 | 269.2 | 264.6 | 3736287 |
| 1713371400 | 265.39999 | 0.8 | 0.30 | 264.8 | 269 | 264.8 | 2933017 |
| 1713285000 | 264.6 | -4.4 | -1.64 | 267 | 269.2 | 262.6 | 12910313 |
| 1713198600 | 269 | 1.8 | 0.67 | 267 | 271.6 | 265.8 | 10937980 |
| 1712939400 | 267.2 | 2.4 | 0.91 | 267.39999 | 270.2 | 265.6 | 2333097 |
| 1712853000 | 264.8 | -10.6 | -3.85 | 269.8 | 274.39999 | 263.39999 | 3920092 |
| 1712766600 | 275.39999 | 1.8 | 0.66 | 275.2 | 278.8 | 273 | 2366381 |
| 1712680200 | 273.6 | -4.2 | -1.51 | 276.8 | 277.6 | 272.8 | 2946798 |
| 1712593800 | 277.8 | 4.4 | 1.61 | 273 | 278.6 | 272.6 | 2524627 |
| 1712334600 | 273.39999 | -3 | -1.09 | 273.2 | 274.39999 | 271.39999 | 1425908 |
| 1712248200 | 276.39999 | 2.4 | 0.88 | 274.2 | 279.2 | 274.2 | 2110657 |
| 1712161800 | 274 | 8 | 3.01 | 266 | 274.39999 | 265.2 | 2759316 |
| 1712075400 | 266 | -1.4 | -0.52 | 266.39999 | 272.39999 | 264.6 | 2612775 |
| 1711647000 | 267.39999 | 3.3 | 1.25 | 265.39999 | 268.39999 | 264.39999 | 2062609 |
| 1711560600 | 264.1 | 0.2 | 0.08 | 269 | 270 | 263.2 | 2644373 |
| 1711474200 | 263.89999 | 2.6 | 1.00 | 262.5 | 263.89999 | 260.3 | 2690437 |
| 1711387800 | 261.3 | 2 | 0.77 | 260 | 262.89999 | 258.5 | 2644977 |
| 1711128600 | 259.3 | -1.5 | -0.58 | 259.6 | 262.3 | 259 | 1884188 |
| 1711042200 | 260.8 | 6.9 | 2.72 | 256.8 | 260.89999 | 255.5 | 3121489 |
| 1710955800 | 253.9 | 0.1 | 0.04 | 253 | 254.7 | 251.2 | 2050467 |
| 1710869400 | 253.8 | 4.1 | 1.64 | 247.9 | 253.8 | 247.9 | 1959512 |
| 1710783000 | 249.7 | -4.4 | -1.73 | 252.8 | 253.1 | 247.3 | 2487688 |
| 1710523800 | 254.1 | -1.7 | -0.66 | 256.89999 | 257.3 | 252.2 | 8254476 |
| 1710437400 | 255.8 | 0.2 | 0.08 | 255.3 | 258.39999 | 253.6 | 3444339 |
| 1710351000 | 255.6 | 5.9 | 2.36 | 265.8 | 273.39999 | 253 | 6259003 |
| 1710264600 | 249.7 | 0.5 | 0.20 | 251.8 | 251.8 | 248.6 | 2193898 |
| 1710178200 | 249.2 | -0.8 | -0.32 | 249.2 | 250.9 | 245.3 | 1658885 |
| 1709919000 | 250 | 0.6 | 0.24 | 249.6 | 251.1 | 247.6 | 1342098 |
| 1709832600 | 249.4 | 0.6 | 0.24 | 251.5 | 252.4 | 248.4 | 24640396 |
| 1709746200 | 248.8 | 4.2 | 1.72 | 245.2 | 250.3 | 245.2 | 2316309 |
| 1709659800 | 244.6 | 2.8 | 1.16 | 242.3 | 246 | 241.3 | 2463076 |
| 1709573400 | 241.8 | -3.8 | -1.55 | 247 | 251 | 241.2 | 1773053 |
| 1709314200 | 245.6 | 2.1 | 0.86 | 243.9 | 246.4 | 234.8 | 3396217 |
| 1709227800 | 243.5 | 2.3 | 0.95 | 242 | 262.3 | 242 | 5772596 |
| 1709141400 | 241.2 | 1.1 | 0.46 | 236.8 | 241.2 | 236.8 | 3367719 |
| 1709055000 | 240.1 | -4.1 | -1.68 | 244.9 | 246.5 | 239.4 | 3038980 |
| 1708968600 | 244.2 | 5.2 | 2.18 | 234.2 | 247.9 | 234.2 | 3088858 |
| 1708709400 | 239 | -1.1 | -0.46 | 238.9 | 241.1 | 238.2 | 1555077 |
| 1708623000 | 240.1 | 2.2 | 0.92 | 242.6 | 242.6 | 236.6 | 5201335 |
| 1708536600 | 237.9 | 1.8 | 0.76 | 236.3 | 238.8 | 236.2 | 1113111 |
| 1708450200 | 236.1 | -2.5 | -1.05 | 244 | 244 | 235.5 | 2266109 |
| 1708363800 | 238.6 | 4.3 | 1.84 | 238 | 238.7 | 233.5 | 953053 |
| 1708104600 | 234.3 | 1.6 | 0.69 | 238.4 | 238.4 | 232.9 | 1447907 |
| 1708018200 | 232.7 | 0.6 | 0.26 | 234.3 | 234.5 | 232 | 1516584 |
| 1707931800 | 232.1 | 3.3 | 1.44 | 230 | 236.1 | 229.6 | 1101828 |
| 1707845400 | 228.8 | -3.3 | -1.42 | 232.1 | 232.3 | 226 | 5104321 |
| 1707759000 | 232.1 | 2.4 | 1.04 | 230.6 | 233.2 | 229.3 | 5471681 |
| 1707499800 | 229.7 | -0.5 | -0.22 | 231.1 | 232.4 | 229 | 1277209 |
| 1707413400 | 230.2 | -1.5 | -0.65 | 227.3 | 234.4 | 227.3 | 1643170 |
| 1707327000 | 231.7 | -2.7 | -1.15 | 234.2 | 234.7 | 230 | 889108 |
| 1707240600 | 234.4 | 1.6 | 0.69 | 230.3 | 235.2 | 230.3 | 1566470 |
| 1707154200 | 232.8 | -5 | -2.10 | 237.7 | 240.4 | 232.8 | 1160424 |
| 1706895000 | 237.8 | 2.7 | 1.15 | 237.5 | 239.4 | 235.5 | 7335689 |
| 1706808600 | 235.1 | -2 | -0.84 | 235.2 | 240.1 | 234.1 | 3282684 |
| 1706722200 | 237.1 | 3.6 | 1.54 | 232.3 | 238.6 | 230.1 | 2232489 |
| 1706635800 | 233.5 | 4.1 | 1.79 | 230.4 | 235.3 | 230.4 | 2806042 |
| 1706549400 | 229.4 | -3.3 | -1.42 | 232.5 | 232.8 | 228 | 3898896 |
| 1706290200 | 232.7 | 3.9 | 1.70 | 225.9 | 233.4 | 225.9 | 1165665 |
| 1706203800 | 228.8 | -1.8 | -0.78 | 225.4 | 231.2 | 225.4 | 2169136 |
| 1706117400 | 230.6 | 3.9 | 1.72 | 232.1 | 232.1 | 226.2 | 1415166 |
| 1706031000 | 226.7 | 0.5 | 0.22 | 232.3 | 232.3 | 224.7 | 1685159 |
| 1705944600 | 226.2 | 0.8 | 0.35 | 225.4 | 228.1 | 224.4 | 8182759 |
| 1705685400 | 225.4 | -1.6 | -0.70 | 232.1 | 232.1 | 224.6 | 1643069 |
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
