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 | 1.75 | 0.644567219153 | 271.5 | 276.25 | 271.5 | 3950 | 273.48134272 | DE |
| 4 | -5.25 | -1.88509874327 | 278.5 | 278.5 | 265.5 | 3523 | 270.72439244 | DE |
| 12 | -21.25 | -7.2156196944 | 294.5 | 294.75 | 265.5 | 21714 | 286.8043234 | DE |
| 26 | 15.5 | 6.01357904947 | 257.75 | 300.75 | 257.75 | 39740 | 284.51173732 | DE |
| 52 | -18 | -6.18025751073 | 291.25 | 300.75 | 248 | 39392 | 286.07556706 | DE |
| 156 | 40.25 | 17.2746781116 | 233 | 300.75 | 218.55 | 30564 | 271.09241719 | DE |
| 260 | 111.77 | 69.2160019817 | 161.48 | 300.75 | 131.48 | 23077 | 252.19652283 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 273.25 | -3 | -1.09 | 273.25 | 273.25 | 273.25 | 5975 |
| 1714062600 | 276.25 | 2.5 | 0.91 | 276.25 | 276.25 | 276.25 | 1347 |
| 1713976200 | 273.75 | -2 | -0.73 | 273.75 | 273.75 | 273.75 | 6108 |
| 1713889800 | 275.75 | 1.75 | 0.64 | 275.75 | 275.75 | 275.75 | 2597 |
| 1713803400 | 274 | 2.5 | 0.92 | 274 | 274 | 274 | 3182 |
| 1713544200 | 271.5 | 1 | 0.37 | 271.5 | 271.5 | 271.5 | 6517 |
| 1713457800 | 270.5 | 3.5 | 1.31 | 270.5 | 270.5 | 270.5 | 4889 |
| 1713371400 | 267 | 1 | 0.38 | 267 | 267 | 267 | 2823 |
| 1713285000 | 266 | -1.5 | -0.56 | 266 | 266 | 266 | 1632 |
| 1713198600 | 267.5 | 0 | 0.00 | 267.5 | 267.5 | 267.5 | 8046 |
| 1712939400 | 267.5 | 0 | 0.00 | 267.5 | 267.5 | 267.5 | 2614 |
| 1712853000 | 267.5 | 2 | 0.75 | 267.5 | 267.5 | 267.5 | 2131 |
| 1712766600 | 265.5 | -0.5 | -0.19 | 265.5 | 265.5 | 265.5 | 2823 |
| 1712680200 | 266 | -0.5 | -0.19 | 266 | 266 | 266 | 2818 |
| 1712593800 | 266.5 | -0.25 | -0.09 | 266.5 | 266.5 | 266.5 | 2770 |
| 1712334600 | 266.75 | -8.5 | -3.09 | 266.75 | 266.75 | 266.75 | 3365 |
| 1712248200 | 275.25 | -2 | -0.72 | 275.25 | 275.25 | 275.25 | 3078 |
| 1712161800 | 277.25 | -1.25 | -0.45 | 277.25 | 277.25 | 277.25 | 5229 |
| 1712075400 | 278.5 | -4.25 | -1.50 | 278.5 | 278.5 | 278.5 | 1440 |
| 1711647000 | 282.75 | 3 | 1.07 | 282.75 | 282.75 | 282.75 | 1416 |
| 1711560600 | 279.75 | 1 | 0.36 | 279.75 | 279.75 | 279.75 | 1317 |
| 1711474200 | 278.75 | 0.5 | 0.18 | 278.75 | 278.75 | 278.75 | 3912 |
| 1711387800 | 278.25 | -4.25 | -1.50 | 278.25 | 278.25 | 278.25 | 107986 |
| 1711128600 | 282.5 | -1 | -0.35 | 282.5 | 282.5 | 282.5 | 1926 |
| 1711042200 | 283.5 | 2 | 0.71 | 283.5 | 283.5 | 283.5 | 4504 |
| 1710955800 | 281.5 | -2.25 | -0.79 | 281.5 | 281.5 | 281.5 | 2362 |
| 1710869400 | 283.75 | 4.75 | 1.70 | 283.75 | 283.75 | 283.75 | 375350 |
| 1710783000 | 279 | -0.75 | -0.27 | 279 | 279 | 279 | 6209 |
| 1710523800 | 279.75 | -0.25 | -0.09 | 279.75 | 279.75 | 279.75 | 4813 |
| 1710437400 | 280 | -4.75 | -1.67 | 280 | 280 | 280 | 3520 |
| 1710351000 | 284.75 | -10 | -3.39 | 284.75 | 284.75 | 284.75 | 5407 |
| 1710264600 | 294.75 | 0.75 | 0.26 | 294.75 | 294.75 | 294.75 | 2050 |
| 1710178200 | 294 | 3.75 | 1.29 | 294 | 294 | 294 | 6266 |
| 1709919000 | 290.25 | -3.75 | -1.28 | 290.25 | 290.25 | 290.25 | 7970 |
| 1709832600 | 294 | -0.25 | -0.08 | 294 | 294 | 294 | 1269 |
| 1709746200 | 294.25 | 1.5 | 0.51 | 294.25 | 294.25 | 294.25 | 1344 |
| 1709659800 | 292.75 | 2.75 | 0.95 | 292.75 | 292.75 | 292.75 | 467833 |
| 1709573400 | 290 | -1.5 | -0.51 | 290 | 290 | 290 | 1228 |
| 1709314200 | 291.5 | -1.25 | -0.43 | 291.5 | 291.5 | 291.5 | 1973 |
| 1709227800 | 292.75 | -2 | -0.68 | 292.75 | 292.75 | 292.75 | 977 |
| 1709141400 | 294.75 | 0 | 0.00 | 294.75 | 294.75 | 294.75 | 1137 |
| 1709055000 | 294.75 | 0 | 0.00 | 294.75 | 294.75 | 294.75 | 1803 |
| 1708968600 | 294.75 | 0 | 0.00 | 294.75 | 294.75 | 294.75 | 1306 |
| 1708709400 | 294.75 | 0 | 0.00 | 294.75 | 294.75 | 294.75 | 3248 |
| 1708623000 | 294.75 | 0 | 0.00 | 294.75 | 294.75 | 294.75 | 1674 |
| 1708536600 | 294.75 | 0 | 0.00 | 294.75 | 294.75 | 294.75 | 3916 |
| 1708450200 | 294.75 | 3 | 1.03 | 294.75 | 294.75 | 294.75 | 8566 |
| 1708363800 | 291.75 | 1 | 0.34 | 291.75 | 291.75 | 291.75 | 0 |
| 1708104600 | 290.75 | 0.25 | 0.09 | 290.75 | 290.75 | 290.75 | 1465 |
| 1708018200 | 290.5 | 2.75 | 0.96 | 290.5 | 290.5 | 290.5 | 1321 |
| 1707931800 | 287.75 | -0.75 | -0.26 | 287 | 288 | 287 | 6918 |
| 1707845400 | 288.5 | -1.25 | -0.43 | 288.5 | 288.5 | 288.5 | 85503 |
| 1707759000 | 289.75 | -0.75 | -0.26 | 289.75 | 289.75 | 289.75 | 11974 |
| 1707499800 | 290.5 | 4.5 | 1.57 | 290.5 | 290.5 | 290.5 | 2598 |
| 1707413400 | 286 | -3.5 | -1.21 | 286 | 286 | 286 | 2084 |
| 1707327000 | 289.5 | 6 | 2.12 | 289.5 | 289.5 | 289.5 | 4525 |
| 1707240600 | 283.5 | -2.25 | -0.79 | 283.5 | 283.5 | 283.5 | 4159 |
| 1707154200 | 285.75 | -8.75 | -2.97 | 285.75 | 285.75 | 285.75 | 19169 |
| 1706895000 | 294.5 | 0.5 | 0.17 | 294.5 | 294.5 | 294.5 | 3287 |
| 1706808600 | 294 | -2 | -0.68 | 294 | 294 | 294 | 5458 |
| 1706722200 | 296 | 2.5 | 0.85 | 296 | 296 | 296 | 2970 |
| 1706635800 | 293.5 | 4.25 | 1.47 | 293.5 | 293.5 | 293.5 | 3579 |
| 1706549400 | 289.25 | -5.5 | -1.87 | 289.25 | 289.25 | 289.25 | 1481 |
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
