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 | 33.3 | 12.1488507844 | 274.1 | 308.7 | 272.5 | 36687405 | 284.89853983 | DE |
| 4 | 42.3 | 15.9562429272 | 265.1 | 308.7 | 264 | 29072878 | 278.42850399 | DE |
| 12 | 84.8 | 38.0952380952 | 222.6 | 308.7 | 203.4 | 35833231 | 249.13988572 | DE |
| 26 | 101 | 48.9341085271 | 206.4 | 308.7 | 168.3 | 30043161 | 229.90567386 | DE |
| 52 | 41.8 | 15.7379518072 | 265.6 | 308.7 | 168.3 | 26425894 | 235.73456161 | DE |
| 156 | 97.08142896 | 46.1592281081 | 210.31857104 | 313.1 | 168.3 | 23403835 | 242.52634499 | DE |
| 260 | 47.86709871 | 18.4435570489 | 259.53290129 | 313.1 | 97.50252648 | 22253054 | 219.65629536 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 307.39999 | 17.6 | 6.07 | 296 | 308.7 | 295.5 | 48627701 |
| 1714062600 | 289.8 | 3.9 | 1.36 | 288 | 290.8 | 285 | 46943223 |
| 1713976200 | 285.89999 | 0.1 | 0.03 | 285 | 287.39999 | 282 | 63378459 |
| 1713889800 | 285.8 | 6.1 | 2.18 | 282 | 286.2 | 281.3 | 26302005 |
| 1713803400 | 279.7 | 3 | 1.08 | 280.7 | 281.7 | 278.6 | 22176489 |
| 1713544200 | 276.7 | 1.3 | 0.47 | 274.1 | 277.2 | 272.5 | 24636849 |
| 1713457800 | 275.39999 | 3 | 1.10 | 275.39999 | 277.6 | 273.39999 | 31815284 |
| 1713371400 | 272.39999 | 3.6 | 1.34 | 268.6 | 274.1 | 267.1 | 10994226 |
| 1713285000 | 268.8 | -8 | -2.89 | 270.2 | 271.5 | 267.7 | 29276354 |
| 1713198600 | 276.8 | 2.3 | 0.84 | 275.3 | 279.5 | 275.1 | 21058484 |
| 1712939400 | 274.5 | 2 | 0.73 | 275.1 | 278 | 273.5 | 12516501 |
| 1712853000 | 272.5 | -5.9 | -2.12 | 277.89999 | 279.39999 | 270.2 | 31969469 |
| 1712766600 | 278.39999 | 2.4 | 0.87 | 278.39999 | 279.7 | 275.89999 | 35898441 |
| 1712680200 | 276 | -2.3 | -0.83 | 278.1 | 279.89999 | 275.8 | 21009366 |
| 1712593800 | 278.3 | -0.1 | -0.04 | 277.8 | 280.6 | 277.8 | 18934444 |
| 1712334600 | 278.39999 | -2.1 | -0.75 | 277.5 | 279.3 | 277.5 | 18438230 |
| 1712248200 | 280.5 | 7.8 | 2.86 | 274.39999 | 281 | 273.5 | 46823065 |
| 1712161800 | 272.7 | 5.6 | 2.10 | 266.7 | 273 | 266.39999 | 32377766 |
| 1712075400 | 267.1 | 1.6 | 0.60 | 265.1 | 267.89999 | 264 | 28763149 |
| 1711647000 | 265.5 | 2.7 | 1.03 | 265 | 266.6 | 263.7 | 22824605 |
| 1711560600 | 262.8 | 0.4 | 0.15 | 260.3 | 263.1 | 259.6 | 30157174 |
| 1711474200 | 262.39999 | 2.4 | 0.92 | 258.7 | 262.8 | 258.7 | 33779822 |
| 1711387800 | 260 | -1.1 | -0.42 | 261.3 | 261.8 | 257.39999 | 26240075 |
| 1711128600 | 261.1 | 7.7 | 3.04 | 254.5 | 261.3 | 254.5 | 60672616 |
| 1711042200 | 253.4 | 7.9 | 3.22 | 249.8 | 253.8 | 248 | 58931908 |
| 1710955800 | 245.5 | 5.5 | 2.29 | 238.8 | 246.6 | 238.8 | 23783365 |
| 1710869400 | 240 | -0.1 | -0.04 | 239 | 240.3 | 237.4 | 16265516 |
| 1710783000 | 240.1 | -0.1 | -0.04 | 238.7 | 240.6 | 237.8 | 41502441 |
| 1710523800 | 240.2 | 0.2 | 0.08 | 239.9 | 243.5 | 239.8 | 125981224 |
| 1710437400 | 240 | -12.8 | -5.06 | 242.2 | 243.3 | 239.1 | 42102462 |
| 1710351000 | 252.8 | -1.2 | -0.47 | 254.5 | 255.8 | 250.6 | 44441390 |
| 1710264600 | 254 | 4.1 | 1.64 | 251 | 256.3 | 250.5 | 26599414 |
| 1710178200 | 249.9 | -0.7 | -0.28 | 249.7 | 251.2 | 248.2 | 96810863 |
| 1709919000 | 250.6 | 0.2 | 0.08 | 251.3 | 253.8 | 249.1 | 23624923 |
| 1709832600 | 250.4 | -2 | -0.79 | 252.5 | 253.1 | 249.1 | 43404767 |
| 1709746200 | 252.4 | 2.6 | 1.04 | 250.3 | 255.3 | 249.9 | 41872402 |
| 1709659800 | 249.8 | 1.5 | 0.60 | 247 | 251.1 | 245.7 | 37906000 |
| 1709573400 | 248.3 | 1.5 | 0.61 | 246 | 248.8 | 245.7 | 32848308 |
| 1709314200 | 246.8 | 7.7 | 3.22 | 239.6 | 247.3 | 239.6 | 28219504 |
| 1709227800 | 239.1 | 2.6 | 1.10 | 237.2 | 241.8 | 237.2 | 97087554 |
| 1709141400 | 236.5 | 2.8 | 1.20 | 234.5 | 238.4 | 234.5 | 45280270 |
| 1709055000 | 233.7 | 2.5 | 1.08 | 230.5 | 235.1 | 230.5 | 76099105 |
| 1708968600 | 231.2 | -0.3 | -0.13 | 231 | 232.6 | 229.9 | 20233733 |
| 1708709400 | 231.5 | 3.4 | 1.49 | 229 | 231.8 | 228.1 | 33493110 |
| 1708623000 | 228.1 | -0.9 | -0.39 | 230 | 231.6 | 226.6 | 35283970 |
| 1708536600 | 229 | 0.2 | 0.09 | 228.3 | 231.9 | 228 | 20211822 |
| 1708450200 | 228.8 | 3.8 | 1.69 | 225.8 | 228.8 | 224.4 | 32758457 |
| 1708363800 | 225 | -4.5 | -1.96 | 230 | 231 | 223.7 | 39715091 |
| 1708104600 | 229.5 | 15.2 | 7.09 | 207 | 230.3 | 207 | 56243108 |
| 1708018200 | 214.3 | 5.3 | 2.54 | 209.8 | 216.9 | 209.4 | 23492046 |
| 1707931800 | 209 | 4.6 | 2.25 | 204.1 | 210.2 | 203.7 | 17237668 |
| 1707845400 | 204.4 | -3.3 | -1.59 | 207 | 208.5 | 203.4 | 25100613 |
| 1707759000 | 207.7 | -3 | -1.42 | 206.9 | 209.6 | 205.4 | 33332937 |
| 1707499800 | 210.7 | -4.8 | -2.23 | 213.3 | 214.3 | 210.7 | 37774534 |
| 1707413400 | 215.5 | -1.8 | -0.83 | 217.5 | 219.2 | 215.5 | 12818511 |
| 1707327000 | 217.3 | -2.7 | -1.23 | 219.2 | 220.6 | 216.5 | 17969388 |
| 1707240600 | 220 | 2.8 | 1.29 | 218.4 | 221 | 217.9 | 29442363 |
| 1707154200 | 217.2 | -3.7 | -1.67 | 220.1 | 221.4 | 217.2 | 30425532 |
| 1706895000 | 220.9 | 0.4 | 0.18 | 222.6 | 223.6 | 220.7 | 13046974 |
| 1706808600 | 220.5 | -4.7 | -2.09 | 223.5 | 225 | 219.8 | 22395479 |
| 1706722200 | 225.2 | -2 | -0.88 | 226.9 | 229.1 | 224.6 | 31380568 |
| 1706635800 | 227.2 | 4.6 | 2.07 | 223.5 | 227.3 | 222.9 | 23672619 |
| 1706549400 | 222.6 | -1.4 | -0.63 | 223.2 | 224.7 | 222.4 | 16049132 |
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
