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 | 0.5 | 0.201612903226 | 248 | 250.5 | 242.5 | 657567 | 246.95630937 | DE |
| 4 | 12.5 | 5.29661016949 | 236 | 250.5 | 234 | 704685 | 243.42231395 | DE |
| 12 | 17.5 | 7.57575757576 | 231 | 250.5 | 224.5 | 556272 | 237.29846481 | DE |
| 26 | 12 | 5.07399577167 | 236.5 | 250.5 | 222 | 495518 | 234.30308244 | DE |
| 52 | 11 | 4.63157894737 | 237.5 | 250.5 | 211.5 | 549701 | 231.56418309 | DE |
| 156 | 14.49999651 | 6.19657961271 | 234.00000349 | 255.2000038 | 195.2 | 428404 | 227.85361335 | DE |
| 260 | -21.50000402 | -7.96296433329 | 270.00000402 | 298.40000445 | 112.60000168 | 333127 | 219.11955233 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 248.5 | 0.5 | 0.20 | 246 | 250 | 246 | 249660 |
| 1713371400 | 248 | 3.5 | 1.43 | 242.5 | 248 | 242.5 | 393308 |
| 1713285000 | 244.5 | -4.5 | -1.81 | 243.5 | 245.5 | 243.5 | 979284 |
| 1713198600 | 249 | 1.5 | 0.61 | 248 | 249.5 | 247 | 1117460 |
| 1712939400 | 247.5 | 2 | 0.81 | 249 | 250.5 | 247.5 | 436503 |
| 1712853000 | 245.5 | -2 | -0.81 | 248 | 248.5 | 245.5 | 361278 |
| 1712766600 | 247.5 | 2 | 0.81 | 245.5 | 249 | 245 | 606973 |
| 1712680200 | 245.5 | 0.5 | 0.20 | 245 | 247 | 244.5 | 489389 |
| 1712593800 | 245 | 1.5 | 0.62 | 245 | 246.5 | 245 | 747809 |
| 1712334600 | 243.5 | -2.5 | -1.02 | 244.5 | 244.5 | 243 | 501100 |
| 1712248200 | 246 | 2 | 0.82 | 244.5 | 246 | 244.5 | 740244 |
| 1712161800 | 244 | 2 | 0.83 | 241 | 244 | 240 | 1115539 |
| 1712075400 | 242 | 1.5 | 0.62 | 240 | 242 | 239 | 847264 |
| 1711647000 | 240.5 | 0.5 | 0.21 | 239.5 | 241 | 238.5 | 690691 |
| 1711560600 | 240 | -0.5 | -0.21 | 241 | 241 | 238.5 | 590480 |
| 1711474200 | 240.5 | 1.5 | 0.63 | 238.5 | 241 | 238.5 | 919546 |
| 1711387800 | 239 | 0.5 | 0.21 | 236 | 239 | 236 | 593432 |
| 1711128600 | 238.5 | 1 | 0.42 | 237 | 240 | 236 | 877026 |
| 1711042200 | 237.5 | 4 | 1.71 | 236 | 237.5 | 234 | 677011 |
| 1710955800 | 233.5 | -0.5 | -0.21 | 234 | 235.5 | 233.5 | 436790 |
| 1710869400 | 234 | -2.5 | -1.06 | 236 | 236 | 234 | 560250 |
| 1710783000 | 236.5 | 1.5 | 0.64 | 235.5 | 237.5 | 234 | 572835 |
| 1710523800 | 235 | 0 | 0.00 | 235.5 | 235.5 | 233.5 | 821795 |
| 1710437400 | 235 | -1.5 | -0.63 | 236 | 236.5 | 234.5 | 514901 |
| 1710351000 | 236.5 | -0.5 | -0.21 | 237 | 237 | 235 | 672408 |
| 1710264600 | 237 | 1 | 0.42 | 237 | 238.5 | 236.5 | 599116 |
| 1710178200 | 236 | -2 | -0.84 | 236 | 237 | 235.5 | 440318 |
| 1709919000 | 238 | 0.5 | 0.21 | 237 | 238 | 236 | 421888 |
| 1709832600 | 237.5 | 0 | 0.00 | 235.5 | 238 | 235.5 | 457854 |
| 1709746200 | 237.5 | 1 | 0.42 | 236.5 | 239 | 236.5 | 559125 |
| 1709659800 | 236.5 | 0 | 0.00 | 235.5 | 236.5 | 235 | 394069 |
| 1709573400 | 236.5 | -1.5 | -0.63 | 239 | 239 | 235.5 | 469490 |
| 1709314200 | 238 | 4.5 | 1.93 | 236 | 238.5 | 236 | 725456 |
| 1709227800 | 233.5 | 0.5 | 0.21 | 234 | 235 | 233 | 294961 |
| 1709141400 | 233 | -1.5 | -0.64 | 233.5 | 234.5 | 232 | 797938 |
| 1709055000 | 234.5 | 1 | 0.43 | 233.5 | 234.5 | 233 | 515214 |
| 1708968600 | 233.5 | -1 | -0.43 | 234.5 | 234.5 | 232.5 | 397307 |
| 1708709400 | 234.5 | -0.5 | -0.21 | 234.5 | 234.5 | 233 | 781829 |
| 1708623000 | 235 | 1.5 | 0.64 | 235 | 235 | 233.5 | 629223 |
| 1708536600 | 233.5 | -0.5 | -0.21 | 233.5 | 234 | 233 | 308136 |
| 1708450200 | 234 | 2.5 | 1.08 | 232 | 234 | 231 | 827914 |
| 1708363800 | 231.5 | -0.5 | -0.22 | 233 | 233 | 230.5 | 636505 |
| 1708104600 | 232 | 3.5 | 1.53 | 230.5 | 233 | 229.5 | 433243 |
| 1708018200 | 228.5 | 2 | 0.88 | 227.5 | 229.5 | 227 | 256496 |
| 1707931800 | 226.5 | 0.5 | 0.22 | 226.5 | 227.5 | 226.5 | 589458 |
| 1707845400 | 226 | -2 | -0.88 | 226 | 228.5 | 224.5 | 314428 |
| 1707759000 | 228 | 1 | 0.44 | 227.5 | 228 | 226 | 359915 |
| 1707499800 | 227 | -0.5 | -0.22 | 228.5 | 229 | 225.5 | 301371 |
| 1707413400 | 227.5 | -0.5 | -0.22 | 227.5 | 228.5 | 227 | 358244 |
| 1707327000 | 228 | -3 | -1.30 | 231.5 | 231.5 | 228 | 393857 |
| 1707240600 | 231 | 2 | 0.87 | 230.5 | 231 | 228.5 | 456150 |
| 1707154200 | 229 | -0.5 | -0.22 | 229 | 230 | 227 | 536916 |
| 1706895000 | 229.5 | -0.5 | -0.22 | 233 | 233 | 229 | 500008 |
| 1706808600 | 230 | -3 | -1.29 | 232 | 234 | 230 | 360195 |
| 1706722200 | 233 | 0.5 | 0.22 | 232.5 | 233 | 231.5 | 259735 |
| 1706635800 | 232.5 | 0 | 0.00 | 233 | 233.5 | 232.5 | 450666 |
| 1706549400 | 232.5 | 0 | 0.00 | 232.5 | 233.5 | 232 | 457766 |
| 1706290200 | 232.5 | 0.5 | 0.22 | 233 | 234 | 232.5 | 543385 |
| 1706203800 | 232 | 1.5 | 0.65 | 231 | 232 | 230.5 | 172293 |
| 1706117400 | 230.5 | 2 | 0.88 | 230.5 | 231.5 | 230.5 | 343881 |
| 1706031000 | 228.5 | 1 | 0.44 | 227 | 229.5 | 226.5 | 402228 |
| 1705944600 | 227.5 | 2.5 | 1.11 | 225 | 228.5 | 225 | 372752 |
| 1705685400 | 225 | 0 | 0.00 | 226.5 | 227.5 | 225 | 383971 |
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
