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 | 2 | 0.751879699248 | 266 | 273 | 262 | 79176 | 268.06812383 | DE |
| 4 | 8 | 3.07692307692 | 260 | 273 | 260 | 146377 | 267.31193138 | DE |
| 12 | 12 | 4.6875 | 256 | 273 | 253 | 151247 | 262.34146924 | DE |
| 26 | 22 | 8.94308943089 | 246 | 273 | 241 | 131070 | 260.30497706 | DE |
| 52 | 22 | 8.94308943089 | 246 | 273 | 240 | 116698 | 258.13832285 | DE |
| 156 | 1.99999604 | 0.751878199333 | 266.00000396 | 303.00000452 | 224 | 92143 | 258.29211415 | DE |
| 260 | 55.99999684 | 26.4150924553 | 212.00000316 | 303.00000452 | 139.20000207 | 70898 | 247.02694805 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 270 | 2 | 0.75 | 270 | 271 | 267 | 194876 |
| 1713889800 | 268 | 4 | 1.52 | 265 | 268 | 265 | 75311 |
| 1713803400 | 264 | 2 | 0.76 | 264 | 264 | 264 | 33896 |
| 1713544200 | 262 | -5 | -1.87 | 264 | 265 | 262 | 27080 |
| 1713457800 | 267 | 0 | 0.00 | 266 | 267 | 265 | 64719 |
| 1713371400 | 267 | 2 | 0.75 | 265 | 268 | 263 | 612211 |
| 1713285000 | 265 | -6 | -2.21 | 269 | 269 | 264 | 451187 |
| 1713198600 | 271 | 1 | 0.37 | 265 | 271 | 265 | 58412 |
| 1712939400 | 270 | 0 | 0.00 | 269 | 270 | 267 | 118065 |
| 1712853000 | 270 | 1 | 0.37 | 266 | 270 | 266 | 72900 |
| 1712766600 | 269 | 1 | 0.37 | 268 | 269 | 268 | 59616 |
| 1712680200 | 268 | 0 | 0.00 | 268 | 268 | 265 | 56481 |
| 1712593800 | 268 | 0 | 0.00 | 264 | 268 | 264 | 127743 |
| 1712334600 | 268 | 0 | 0.00 | 270 | 270 | 264 | 111372 |
| 1712248200 | 268 | 0 | 0.00 | 266 | 268 | 266 | 135691 |
| 1712161800 | 268 | 0 | 0.00 | 266 | 268 | 266 | 104479 |
| 1712075400 | 268 | 3.5 | 1.32 | 266 | 268 | 263 | 190496 |
| 1711647000 | 264.5 | 2.5 | 0.95 | 260 | 264.5 | 260 | 140256 |
| 1711560600 | 262 | 3 | 1.16 | 260 | 262 | 260 | 104633 |
| 1711474200 | 259 | -2 | -0.77 | 263 | 263 | 259 | 30540 |
| 1711387800 | 261 | 0 | 0.00 | 260 | 261 | 259 | 456310 |
| 1711128600 | 261 | 2 | 0.77 | 260 | 261 | 259 | 121861 |
| 1711042200 | 259 | 1 | 0.39 | 259 | 263 | 258 | 150215 |
| 1710955800 | 258 | 2 | 0.78 | 255 | 258 | 255 | 166517 |
| 1710869400 | 256 | -1 | -0.39 | 260 | 260 | 255 | 55645 |
| 1710783000 | 257 | 4 | 1.58 | 255 | 259 | 255 | 92742 |
| 1710523800 | 253 | -5 | -1.94 | 257 | 257 | 253 | 382327 |
| 1710437400 | 258 | -1 | -0.39 | 259 | 260 | 258 | 53466 |
| 1710351000 | 259 | -1 | -0.38 | 260 | 262 | 259 | 620788 |
| 1710264600 | 260 | 2 | 0.78 | 260 | 260 | 260 | 167377 |
| 1710178200 | 258 | -1 | -0.39 | 259 | 259 | 258 | 103506 |
| 1709919000 | 259 | -4 | -1.52 | 261 | 261 | 259 | 36118 |
| 1709832600 | 263 | -1 | -0.38 | 264 | 264 | 261 | 288769 |
| 1709746200 | 264 | 3 | 1.15 | 260 | 264 | 260 | 16574 |
| 1709659800 | 261 | -1 | -0.38 | 262 | 262 | 261 | 55874 |
| 1709573400 | 262 | -1 | -0.38 | 261 | 262 | 260 | 183168 |
| 1709314200 | 263 | 4 | 1.54 | 260 | 263 | 260 | 197206 |
| 1709227800 | 259 | 0 | 0.00 | 260 | 260 | 255 | 250769 |
| 1709141400 | 259 | -3 | -1.15 | 260 | 260 | 259 | 90034 |
| 1709055000 | 262 | 1 | 0.38 | 264 | 264 | 260 | 56653 |
| 1708968600 | 261 | 0 | 0.00 | 263 | 263 | 261 | 113457 |
| 1708709400 | 261 | -1 | -0.38 | 261 | 261 | 261 | 116676 |
| 1708623000 | 262 | 2 | 0.77 | 261 | 262 | 261 | 198383 |
| 1708536600 | 260 | -1 | -0.38 | 260 | 261 | 260 | 285353 |
| 1708450200 | 261 | -1 | -0.38 | 268 | 268 | 261 | 201617 |
| 1708363800 | 262 | -2 | -0.76 | 260 | 262 | 260 | 119736 |
| 1708104600 | 264 | 2 | 0.76 | 268 | 268 | 261 | 156154 |
| 1708018200 | 262 | -1 | -0.38 | 260 | 262 | 259 | 37738 |
| 1707931800 | 263 | 4 | 1.54 | 260 | 263 | 260 | 235797 |
| 1707845400 | 259 | -1 | -0.38 | 260 | 266 | 259 | 61837 |
| 1707759000 | 260 | 0 | 0.00 | 260 | 260 | 260 | 49109 |
| 1707499800 | 260 | 0 | 0.00 | 261 | 261 | 260 | 87621 |
| 1707413400 | 260 | -1 | -0.38 | 264 | 264 | 260 | 90171 |
| 1707327000 | 261 | -4 | -1.51 | 261 | 265 | 260 | 89710 |
| 1707240600 | 265 | 5 | 1.92 | 261 | 265 | 261 | 150016 |
| 1707154200 | 260 | -1 | -0.38 | 260 | 260 | 257 | 120919 |
| 1706895000 | 261 | 5 | 1.95 | 261 | 261 | 256 | 309079 |
| 1706808600 | 256 | -2 | -0.78 | 256 | 262 | 256 | 33092 |
| 1706722200 | 258 | -2 | -0.77 | 259 | 259 | 258 | 166383 |
| 1706635800 | 260 | 0 | 0.00 | 255 | 260 | 255 | 122696 |
| 1706549400 | 260 | -1 | -0.38 | 260 | 263 | 259 | 65387 |
| 1706290200 | 261 | 0 | 0.00 | 259 | 261 | 259 | 53361 |
| 1706203800 | 261 | -2 | -0.76 | 263 | 263 | 260 | 82985 |
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
