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 | -6 | -2.48447204969 | 241.5 | 259.5 | 228.5 | 295904 | 242.72088129 | DE |
| 4 | -28.5 | -10.7954545455 | 264 | 274.5 | 228.5 | 391009 | 252.49779218 | DE |
| 12 | 88.5 | 60.2040816327 | 147 | 274.5 | 131.9 | 679738 | 192.24997735 | DE |
| 26 | 56.5 | 31.5642458101 | 179 | 274.5 | 118 | 685059 | 177.68950254 | DE |
| 52 | -2106.5 | -89.9444918873 | 2342 | 2452 | 118 | 1506995 | 1056.84981366 | DE |
| 156 | -9700.5 | -97.6298309179 | 9936 | 11410 | 118 | 1434826 | 3716.35826722 | DE |
| 260 | -8124.5 | -97.1830143541 | 8360 | 11410 | 118 | 1262593 | 4769.68539612 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 235.5 | 3.5 | 1.51 | 230 | 240 | 228.5 | 137021 |
| 1714062600 | 232 | -9.5 | -3.93 | 242 | 247.5 | 232 | 243492 |
| 1713976200 | 241.5 | -13.5 | -5.29 | 252.5 | 259.5 | 241 | 275827 |
| 1713889800 | 255 | 11.5 | 4.72 | 240 | 255 | 239 | 366383 |
| 1713803400 | 243.5 | 5 | 2.10 | 237 | 243.5 | 237 | 190956 |
| 1713544200 | 238.5 | -4.5 | -1.85 | 241.5 | 243 | 235.5 | 402863 |
| 1713457800 | 243 | -12 | -4.71 | 254.5 | 254.5 | 243 | 635403 |
| 1713371400 | 255 | 7 | 2.82 | 250 | 255.5 | 247.5 | 324514 |
| 1713285000 | 248 | -15 | -5.70 | 252 | 256.5 | 248 | 378980 |
| 1713198600 | 263 | -3 | -1.13 | 269.5 | 269.5 | 256.5 | 351418 |
| 1712939400 | 266 | 8.5 | 3.30 | 262 | 274.5 | 257 | 551752 |
| 1712853000 | 257.5 | 3 | 1.18 | 253 | 260 | 252 | 261707 |
| 1712766600 | 254.5 | 1 | 0.39 | 250 | 259 | 247.5 | 471090 |
| 1712680200 | 253.5 | -4.5 | -1.74 | 258 | 261.5 | 251 | 291526 |
| 1712593800 | 258 | 5.5 | 2.18 | 253 | 263.5 | 252 | 330488 |
| 1712334600 | 252.5 | -6 | -2.32 | 250.5 | 252.5 | 248.5 | 242624 |
| 1712248200 | 258.5 | 4.5 | 1.77 | 250 | 258.5 | 250 | 830692 |
| 1712161800 | 254 | 1 | 0.40 | 250 | 260.5 | 250 | 456482 |
| 1712075400 | 253 | -6.8 | -2.62 | 264 | 264 | 250.5 | 431970 |
| 1711647000 | 259.8 | 18.4 | 7.62 | 242 | 263 | 240 | 742277 |
| 1711560600 | 241.4 | 4.6 | 1.94 | 232.4 | 241.4 | 228 | 792383 |
| 1711474200 | 236.8 | 4.2 | 1.81 | 230 | 240 | 229.6 | 316675 |
| 1711387800 | 232.6 | -0.2 | -0.09 | 230 | 234.4 | 227.8 | 282968 |
| 1711128600 | 232.8 | -6.8 | -2.84 | 236.8 | 241.8 | 228.6 | 381505 |
| 1711042200 | 239.6 | 8.4 | 3.63 | 233 | 242.6 | 231.4 | 363745 |
| 1710955800 | 231.2 | -3.2 | -1.37 | 226.6 | 232.4 | 225.8 | 345820 |
| 1710869400 | 234.4 | 4.4 | 1.91 | 228 | 240.8 | 222.6 | 572153 |
| 1710783000 | 230 | -5 | -2.13 | 233 | 252.2 | 226.6 | 2198331 |
| 1710523800 | 235 | 21.4 | 10.02 | 213 | 237.6 | 212 | 2215616 |
| 1710437400 | 213.6 | -1.6 | -0.74 | 215.2 | 218.8 | 207.4 | 773638 |
| 1710351000 | 215.2 | 20.2 | 10.36 | 203 | 217.4 | 191.9 | 2016078 |
| 1710264600 | 195 | 51.4 | 35.79 | 149 | 199.9 | 149 | 2412425 |
| 1710178200 | 143.6 | 3.4 | 2.43 | 140.5 | 143.6 | 137.19999 | 1126167 |
| 1709919000 | 140.19999 | -3.4 | -2.37 | 143 | 143.19999 | 139.1 | 1150166 |
| 1709832600 | 143.6 | 1.6 | 1.13 | 144.9 | 147.4 | 140 | 369146 |
| 1709746200 | 142 | -3.5 | -2.41 | 144 | 149.8 | 142 | 440239 |
| 1709659800 | 145.5 | -0.3 | -0.21 | 149 | 149 | 145 | 329073 |
| 1709573400 | 145.8 | -8.2 | -5.32 | 153.9 | 154.69999 | 145.8 | 444155 |
| 1709314200 | 154 | 8.3 | 5.70 | 146.69999 | 154.9 | 146 | 452309 |
| 1709227800 | 145.69999 | -4 | -2.67 | 148 | 151.5 | 142.1 | 6162191 |
| 1709141400 | 149.69999 | -7.3 | -4.65 | 156 | 156 | 148.6 | 419884 |
| 1709055000 | 157 | 4.9 | 3.22 | 152 | 157.6 | 152 | 654728 |
| 1708968600 | 152.1 | -3.5 | -2.25 | 158 | 158 | 149.19999 | 263785 |
| 1708709400 | 155.6 | -2.3 | -1.46 | 156 | 157.69999 | 153.1 | 384411 |
| 1708623000 | 157.9 | 6.5 | 4.29 | 153.69999 | 158.69999 | 151 | 287380 |
| 1708536600 | 151.4 | -3.7 | -2.39 | 154.6 | 155 | 147 | 371713 |
| 1708450200 | 155.1 | -1 | -0.64 | 155.8 | 161 | 154.9 | 494925 |
| 1708363800 | 156.1 | 0.3 | 0.19 | 157 | 157 | 151.9 | 378105 |
| 1708104600 | 155.8 | 1 | 0.65 | 154.8 | 157 | 151.19999 | 575567 |
| 1708018200 | 154.8 | 5.3 | 3.55 | 150 | 157 | 149.1 | 607719 |
| 1707931800 | 149.5 | 9.3 | 6.63 | 143 | 151.9 | 140 | 500893 |
| 1707845400 | 140.19999 | -7.8 | -5.27 | 149 | 149.6 | 137.4 | 523644 |
| 1707759000 | 148 | 12.8 | 9.47 | 138 | 149.19999 | 138 | 578933 |
| 1707499800 | 135.19999 | -2.8 | -2.03 | 139 | 139 | 131.9 | 330497 |
| 1707413400 | 138 | 0 | 0.00 | 138.4 | 142 | 136 | 273813 |
| 1707327000 | 138 | -8.8 | -5.99 | 147 | 147 | 137.6 | 382724 |
| 1707240600 | 146.8 | 4.5 | 3.16 | 144 | 146.8 | 139.19999 | 359821 |
| 1707154200 | 142.3 | -8.5 | -5.64 | 150.8 | 150.8 | 142.1 | 413019 |
| 1706895000 | 150.8 | 6 | 4.14 | 147 | 157.19999 | 143.6 | 698022 |
| 1706808600 | 144.8 | -12.2 | -7.77 | 154 | 155.5 | 144.8 | 636900 |
| 1706722200 | 157 | 17 | 12.14 | 140 | 158.9 | 137.4 | 2781784 |
| 1706635800 | 140 | 5.3 | 3.93 | 131.4 | 141.3 | 131.4 | 2309170 |
| 1706549400 | 134.69999 | -3.3 | -2.39 | 137 | 138.5 | 131.3 | 570024 |
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
