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 | 9.35 | 3.36028751123 | 278.25 | 291.85 | 278.25 | 42 | 284.35452381 | DE |
| 4 | 37.65 | 15.0630126025 | 249.95 | 298.75 | 245.05 | 251 | 279.32312017 | DE |
| 12 | 27.2 | 10.44546851 | 260.4 | 298.75 | 245.05 | 141 | 269.93603324 | DE |
| 26 | 38.8 | 15.5948553055 | 248.8 | 308.2 | 240 | 111 | 270.06905715 | DE |
| 52 | 70.6 | 32.534562212 | 217 | 308.2 | 197.5 | 104 | 256.44750238 | DE |
| 156 | 78.35 | 37.4432497013 | 209.25 | 308.2 | 174.84 | 137 | 219.79525856 | DE |
| 260 | 137.6 | 91.7333333333 | 150 | 308.2 | 149 | 153 | 207.91680301 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715702100 | 287.6 | -0.85 | -0.29 | 287.6 | 287.6 | 287.6 | 4 |
| 1715615700 | 288.45 | -3.4 | -1.16 | 288.45 | 288.45 | 288.45 | 40 |
| 1715356500 | 291.85 | 4.85 | 1.69 | 291.85 | 291.85 | 291.85 | 41 |
| 1715270100 | 287 | 6.4 | 2.28 | 287 | 287 | 287 | 1 |
| 1715183700 | 280.6 | -0.1 | -0.04 | 279.7 | 280.6 | 279.64999 | 60 |
| 1715097300 | 280.7 | 2.6 | 0.93 | 278.25 | 280.7 | 278.25 | 68 |
| 1715010900 | 278.1 | -13.5 | -4.63 | 292.95 | 292.95 | 277 | 740 |
| 1714751700 | 291.6 | 32.9 | 12.72 | 293.2 | 298.75 | 288.35 | 2203 |
| 1714665300 | 258.7 | 0 | 0.00 | 258.7 | 258.7 | 258.7 | 0 |
| 1714492500 | 258.7 | 2.45 | 0.96 | 260.25 | 260.25 | 258.7 | 105 |
| 1714406100 | 256.25 | 6.25 | 2.50 | 256.25 | 256.25 | 256.25 | 7 |
| 1714146900 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1714060500 | 250 | -6.3 | -2.46 | 255.85 | 255.85 | 250 | 12 |
| 1713974100 | 256.3 | 0.6 | 0.23 | 256.39999 | 256.39999 | 252 | 697 |
| 1713887700 | 255.7 | 0.65 | 0.25 | 254 | 255.7 | 254 | 6 |
| 1713801300 | 255.05 | 6.6 | 2.66 | 255.05 | 255.05 | 255.05 | 87 |
| 1713542100 | 248.45 | -0.05 | -0.02 | 245.05 | 248.45 | 245.05 | 45 |
| 1713455700 | 248.5 | -2.5 | -1.00 | 249.5 | 249.5 | 248.5 | 45 |
| 1713369300 | 251 | 2.45 | 0.99 | 249.75 | 251 | 249.75 | 2 |
| 1713282900 | 248.55 | -2.45 | -0.98 | 249.95 | 249.95 | 248.55 | 110 |
| 1713196500 | 251 | -2.5 | -0.99 | 251 | 251 | 251 | 3 |
| 1712937300 | 253.5 | 3.15 | 1.26 | 253.5 | 253.5 | 253.5 | 40 |
| 1712850900 | 250.35 | 0 | 0.00 | 247.25 | 250.35 | 247.25 | 123 |
| 1712764500 | 250.35 | 0.8 | 0.32 | 249.55 | 250.35 | 249.55 | 17 |
| 1712678100 | 249.55 | -1.45 | -0.58 | 248.8 | 249.55 | 248 | 123 |
| 1712591700 | 251 | 3.75 | 1.52 | 251 | 251 | 251 | 5 |
| 1712332500 | 247.25 | -5.55 | -2.20 | 248.25 | 248.5 | 247.25 | 202 |
| 1712246100 | 252.8 | -2.7 | -1.06 | 253.6 | 253.6 | 252.8 | 26 |
| 1712159700 | 255.5 | -6.5 | -2.48 | 256.39999 | 256.39999 | 255.5 | 10 |
| 1712073300 | 262 | -3 | -1.13 | 262 | 262 | 262 | 50 |
| 1711644900 | 265 | 2.2 | 0.84 | 266.39999 | 268.8 | 265 | 191 |
| 1711558500 | 262.8 | 0.8 | 0.31 | 262.8 | 262.8 | 262.8 | 38 |
| 1711472100 | 262 | 6 | 2.34 | 261.2 | 262 | 261.2 | 405 |
| 1711385700 | 256 | 1 | 0.39 | 255.4 | 256 | 255.4 | 9 |
| 1711126500 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1711040100 | 255 | 4.4 | 1.76 | 251.6 | 255 | 250.2 | 73 |
| 1710953700 | 250.6 | 0 | 0.00 | 250.6 | 250.6 | 250.6 | 0 |
| 1710867300 | 250.6 | 0 | 0.00 | 250.6 | 250.6 | 250.6 | 0 |
| 1710780900 | 250.6 | 0.8 | 0.32 | 246 | 250.6 | 245.2 | 101 |
| 1710521700 | 249.8 | -5.2 | -2.04 | 249 | 250.8 | 249 | 138 |
| 1710435300 | 255 | 0 | 0.00 | 255 | 255 | 255 | 0 |
| 1710348900 | 255 | 1 | 0.39 | 255 | 255 | 255 | 8 |
| 1710262500 | 254 | 3 | 1.20 | 254.6 | 254.6 | 254 | 22 |
| 1710176100 | 251 | -0.4 | -0.16 | 259.2 | 259.2 | 250.4 | 20 |
| 1709916900 | 251.4 | 3 | 1.21 | 248.4 | 251.6 | 247.2 | 413 |
| 1709830500 | 248.4 | -7.4 | -2.89 | 251.4 | 251.4 | 248.4 | 184 |
| 1709744100 | 255.8 | 0 | 0.00 | 255.8 | 255.8 | 255.8 | 0 |
| 1709657700 | 255.8 | -1.8 | -0.70 | 258.6 | 259.8 | 255.8 | 143 |
| 1709571300 | 257.6 | 0.6 | 0.23 | 260.2 | 261.2 | 257.6 | 38 |
| 1709312100 | 257 | 1.6 | 0.63 | 254.4 | 257 | 252.8 | 23 |
| 1709225700 | 255.4 | -1.4 | -0.55 | 255.4 | 255.4 | 255.4 | 17 |
| 1709139300 | 256.8 | 0 | 0.00 | 256.8 | 256.8 | 256.8 | 16 |
| 1709052900 | 256.8 | -8.6 | -3.24 | 264.39999 | 264.39999 | 256.2 | 98 |
| 1708966500 | 265.39999 | -5 | -1.85 | 265.39999 | 265.39999 | 265.39999 | 1 |
| 1708707300 | 270.39999 | 9.8 | 3.76 | 270.39999 | 270.39999 | 270.39999 | 2 |
| 1708620900 | 260.6 | 0.2 | 0.08 | 260.6 | 260.6 | 260.6 | 3 |
| 1708534500 | 260.39999 | 0 | 0.00 | 260.39999 | 260.39999 | 260.39999 | 0 |
| 1708448100 | 260.39999 | -2.2 | -0.84 | 260.39999 | 260.39999 | 260.39999 | 109 |
| 1708361700 | 262.6 | -1 | -0.38 | 262.6 | 262.6 | 262.6 | 1 |
| 1708102500 | 263.6 | -6 | -2.23 | 267.39999 | 269.8 | 263.6 | 183 |
| 1708016100 | 269.6 | -0.4 | -0.15 | 269.6 | 269.6 | 269.6 | 196 |
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
