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 | -8.4 | -3.11341734618 | 269.8 | 276.4 | 260.9 | 729454 | 268.13983487 | DE |
| 4 | -30.2 | -10.3566529492 | 291.6 | 298 | 260.9 | 717445 | 281.86854276 | DE |
| 12 | 31.1 | 13.5041250543 | 230.3 | 298 | 228.1 | 587743 | 265.62514854 | DE |
| 26 | 53.4 | 25.6730769231 | 208 | 298 | 202.1 | 538695 | 243.07215289 | DE |
| 52 | 54.8 | 26.5246853824 | 206.6 | 298 | 188.25 | 471332 | 226.5180883 | DE |
| 156 | 107.36 | 69.6961828097 | 154.04 | 298 | 132.7 | 471525 | 186.68191658 | DE |
| 260 | 167.92 | 179.632006846 | 93.48 | 298 | 86.76 | 520810 | 163.89436888 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 261.39999 | -1.2 | -0.46 | 262.89999 | 264.2 | 260.89999 | 875939 |
| 1741887000 | 262.6 | -7.4 | -2.74 | 269.39999 | 269.89999 | 261.5 | 814073 |
| 1741800600 | 270 | 4.5 | 1.69 | 267.6 | 270.39999 | 266 | 461956 |
| 1741714200 | 265.5 | -7.8 | -2.85 | 274.39999 | 275.39999 | 264.7 | 990741 |
| 1741627800 | 273.3 | 1.3 | 0.48 | 274.5 | 276.39999 | 272.39999 | 720725 |
| 1741368600 | 272 | 0.5 | 0.18 | 269.8 | 272.89999 | 266.8 | 659777 |
| 1741282200 | 271.5 | -8.7 | -3.10 | 281.8 | 281.8 | 266.6 | 1016499 |
| 1741195800 | 280.2 | -5.2 | -1.82 | 287.5 | 287.7 | 279.6 | 749266 |
| 1741109400 | 285.39999 | -1.8 | -0.63 | 285.89999 | 288.39999 | 284.2 | 618560 |
| 1741023000 | 287.2 | 0.3 | 0.10 | 286.3 | 289.5 | 282.8 | 533511 |
| 1740763800 | 286.89999 | -1.5 | -0.52 | 286.1 | 288 | 284.6 | 1423291 |
| 1740677400 | 288.39999 | 6 | 2.12 | 280.2 | 289.6 | 280 | 570712 |
| 1740591000 | 282.39999 | 3 | 1.07 | 281.7 | 282.8 | 279 | 674177 |
| 1740504600 | 279.39999 | -8 | -2.78 | 286.2 | 287.7 | 279.39999 | 720718 |
| 1740418200 | 287.39999 | -3.5 | -1.20 | 290.5 | 292.2 | 287.3 | 508264 |
| 1740159000 | 290.89999 | -1.6 | -0.55 | 293.89999 | 294 | 289.8 | 802344 |
| 1740072600 | 292.5 | -1.4 | -0.48 | 292.1 | 294.3 | 291.8 | 554818 |
| 1739986200 | 293.89999 | -0.7 | -0.24 | 295.1 | 296.2 | 292.3 | 650338 |
| 1739899800 | 294.6 | 0.5 | 0.17 | 294.7 | 296.3 | 291 | 544612 |
| 1739813400 | 294.1 | -0.4 | -0.14 | 294.1 | 294.8 | 289.89999 | 515380 |
| 1739554200 | 294.5 | -1.3 | -0.44 | 291.6 | 298 | 291.5 | 819143 |
| 1739467800 | 295.8 | 19.8 | 7.17 | 280 | 295.8 | 280 | 1079349 |
| 1739381400 | 276 | -1 | -0.36 | 277.5 | 278.1 | 273.39999 | 693900 |
| 1739295000 | 277 | 4.7 | 1.73 | 275.8 | 277.8 | 274.89999 | 584593 |
| 1739208600 | 272.3 | 2.4 | 0.89 | 269.3 | 272.8 | 269.3 | 485188 |
| 1738949400 | 269.89999 | -0.8 | -0.30 | 269.89999 | 271.2 | 269.1 | 600154 |
| 1738863000 | 270.7 | -0.4 | -0.15 | 272.5 | 272.8 | 269.3 | 536645 |
| 1738776600 | 271.1 | 2.4 | 0.89 | 269.6 | 271.5 | 267.7 | 395081 |
| 1738690200 | 268.7 | 4.7 | 1.78 | 264.1 | 269.39999 | 263.39999 | 503826 |
| 1738603800 | 264 | -1.7 | -0.64 | 261.5 | 264.8 | 261 | 619514 |
| 1738344600 | 265.7 | 0.6 | 0.23 | 265.39999 | 266.8 | 264.8 | 605070 |
| 1738258200 | 265.1 | 1.8 | 0.68 | 263.7 | 265.5 | 261.1 | 612049 |
| 1738171800 | 263.3 | 3.8 | 1.46 | 262.2 | 263.7 | 261.5 | 490106 |
| 1738085400 | 259.5 | 1.9 | 0.74 | 257.1 | 260.39999 | 257.1 | 463094 |
| 1737999000 | 257.6 | 1.5 | 0.59 | 255 | 257.6 | 253.1 | 585707 |
| 1737739800 | 256.1 | 1.6 | 0.63 | 255.2 | 256.3 | 252.5 | 592595 |
| 1737653400 | 254.5 | 4.5 | 1.80 | 253.9 | 255.3 | 252.4 | 458685 |
| 1737567000 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
| 1737480600 | 250 | 4.9 | 2.00 | 245.4 | 250 | 244.6 | 608894 |
| 1737394200 | 245.1 | 1 | 0.41 | 245 | 245.9 | 244.4 | 515104 |
| 1737135000 | 244.1 | 3.9 | 1.62 | 241.2 | 244.9 | 240.4 | 622473 |
| 1737048600 | 240.2 | 3.5 | 1.48 | 237.4 | 241.3 | 237.4 | 574169 |
| 1736962200 | 236.7 | 3.2 | 1.37 | 234.1 | 238 | 232.8 | 584648 |
| 1736875800 | 233.5 | 0.1 | 0.04 | 235 | 236.8 | 233.5 | 516319 |
| 1736789400 | 233.4 | -1.7 | -0.72 | 234.1 | 235.2 | 233.1 | 389077 |
| 1736530200 | 235.1 | -0.5 | -0.21 | 235.6 | 236.9 | 233.4 | 426973 |
| 1736443800 | 235.6 | 1.8 | 0.77 | 233.4 | 236.4 | 233.1 | 328142 |
| 1736357400 | 233.8 | -1 | -0.43 | 235 | 236.3 | 231.5 | 414519 |
| 1736271000 | 234.8 | 1.8 | 0.77 | 231.3 | 236.2 | 231.3 | 502149 |
| 1736184600 | 233 | 2.8 | 1.22 | 230.2 | 233.4 | 229.3 | 516872 |
| 1735925400 | 230.2 | -4 | -1.71 | 233 | 234 | 229.5 | 395127 |
| 1735839000 | 234.2 | -1.4 | -0.59 | 234.3 | 235.4 | 230 | 471812 |
| 1735666200 | 235.6 | 3.3 | 1.42 | 231.1 | 235.6 | 231.1 | 163474 |
| 1735579800 | 232.3 | -2.2 | -0.94 | 233.4 | 235.2 | 231.9 | 350296 |
| 1735320600 | 234.5 | 2.6 | 1.12 | 230.7 | 234.5 | 230.4 | 364184 |
| 1735061400 | 231.9 | -0.2 | -0.09 | 231.8 | 233 | 231.8 | 133238 |
| 1734975000 | 232.1 | 0.9 | 0.39 | 230 | 232.8 | 230 | 347337 |
| 1734715800 | 231.2 | -0.7 | -0.30 | 230.3 | 231.4 | 228.1 | 1034320 |
| 1734629400 | 231.9 | -2.6 | -1.11 | 233 | 234.7 | 230.2 | 494469 |
| 1734543000 | 234.5 | 1.2 | 0.51 | 234 | 235.8 | 233.1 | 450718 |
| 1734456600 | 233.3 | -0.8 | -0.34 | 232.6 | 234.6 | 232.6 | 485083 |
| 1734370200 | 234.1 | 2.9 | 1.25 | 231.4 | 235.6 | 230.9 | 505098 |
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
