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 | -24 | -8.51667849539 | 281.8 | 288.8 | 255.8 | 8701932 | 279.91669421 | DE |
| 4 | -33.2 | -11.4089347079 | 291 | 295.2 | 255.8 | 6455616 | 284.5746762 | DE |
| 12 | 19.6 | 8.22837951301 | 238.2 | 295.2 | 232.4 | 7200648 | 270.88479375 | DE |
| 26 | 55 | 27.1203155819 | 202.8 | 295.2 | 199.2 | 6152106 | 252.50751032 | DE |
| 52 | 39.8 | 18.2568807339 | 218 | 295.2 | 195.1 | 6515103 | 232.54651966 | DE |
| 156 | 51.53907572 | 24.9873192898 | 206.26092428 | 295.2 | 162.58908337 | 5016303 | 222.60204566 | DE |
| 260 | 127.7188973 | 98.1840518331 | 130.0811027 | 295.2 | 128.45816267 | 4849814 | 206.82474576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 257.8 | -17.8 | -6.46 | 267.8 | 268.39999 | 255.8 | 21981759 |
| 1714062600 | 275.6 | -9.4 | -3.30 | 279.39999 | 282.2 | 272.39999 | 22520808 |
| 1713976200 | 285 | -1.6 | -0.56 | 285.6 | 288.8 | 283.8 | 4471045 |
| 1713889800 | 286.6 | 4.2 | 1.49 | 283.39999 | 286.6 | 283 | 7776099 |
| 1713803400 | 282.39999 | -0.2 | -0.07 | 285 | 285 | 280 | 4694879 |
| 1713544200 | 282.6 | -1 | -0.35 | 281.8 | 283.2 | 279.8 | 4046831 |
| 1713457800 | 283.6 | 2.6 | 0.93 | 282.39999 | 283.6 | 280.39999 | 4264071 |
| 1713371400 | 281 | -1.8 | -0.64 | 281.8 | 282.6 | 279.8 | 3687048 |
| 1713285000 | 282.8 | -1.2 | -0.42 | 279.8 | 283.6 | 277.6 | 3644441 |
| 1713198600 | 284 | 1.2 | 0.42 | 283.6 | 285.8 | 281.6 | 6218685 |
| 1712939400 | 282.8 | -2 | -0.70 | 287.6 | 287.6 | 282 | 2268022 |
| 1712853000 | 284.8 | -1 | -0.35 | 285.6 | 286.6 | 282.8 | 7581747 |
| 1712766600 | 285.8 | -4 | -1.38 | 292 | 292 | 283.2 | 5161514 |
| 1712680200 | 289.8 | 2.4 | 0.84 | 287 | 290.8 | 285.8 | 14379634 |
| 1712593800 | 287.39999 | 1.4 | 0.49 | 285.8 | 290.2 | 284.39999 | 2647095 |
| 1712334600 | 286 | -3.2 | -1.11 | 286.8 | 287.6 | 284.6 | 4724013 |
| 1712248200 | 289.2 | -4.2 | -1.43 | 293.8 | 295.2 | 286.6 | 5520393 |
| 1712161800 | 293.39999 | 0 | 0.00 | 293.2 | 294.2 | 289 | 4295554 |
| 1712075400 | 293.39999 | 7 | 2.44 | 291 | 293.39999 | 288 | 8299211 |
| 1711647000 | 286.39999 | -2.8 | -0.97 | 290.2 | 290.2 | 285.6 | 6236916 |
| 1711560600 | 289.2 | -0.4 | -0.14 | 290.39999 | 293.6 | 288.6 | 5331730 |
| 1711474200 | 289.6 | 2.4 | 0.84 | 286 | 290.39999 | 284.2 | 3936601 |
| 1711387800 | 287.2 | -2 | -0.69 | 289 | 290 | 286.6 | 4585586 |
| 1711128600 | 289.2 | 0.4 | 0.14 | 289.39999 | 290.6 | 284.2 | 5498073 |
| 1711042200 | 288.8 | 6 | 2.12 | 287.8 | 289.6 | 283.6 | 9206153 |
| 1710955800 | 282.8 | -3 | -1.05 | 284.39999 | 286.6 | 281.2 | 6046643 |
| 1710869400 | 285.8 | -2.2 | -0.76 | 285.39999 | 288.8 | 284.39999 | 15186970 |
| 1710783000 | 288 | -0.4 | -0.14 | 288.39999 | 289.39999 | 286.39999 | 6120586 |
| 1710523800 | 288.39999 | 0.8 | 0.28 | 286.39999 | 289 | 280.8 | 16639757 |
| 1710437400 | 287.6 | 4.6 | 1.63 | 284 | 290 | 281.6 | 12256002 |
| 1710351000 | 283 | 3.4 | 1.22 | 280.8 | 283.8 | 278.8 | 6672364 |
| 1710264600 | 279.6 | -1.2 | -0.43 | 282.6 | 282.6 | 279 | 6999834 |
| 1710178200 | 280.8 | -5.2 | -1.82 | 284.39999 | 286.39999 | 278.8 | 14517711 |
| 1709919000 | 286 | 10.4 | 3.77 | 275.2 | 287.8 | 275 | 13401362 |
| 1709832600 | 275.6 | 7.8 | 2.91 | 269.8 | 276.6 | 269.8 | 14886262 |
| 1709746200 | 267.8 | 15.4 | 6.10 | 254.8 | 272.6 | 254 | 23715195 |
| 1709659800 | 252.4 | 1.8 | 0.72 | 244.4 | 254.4 | 244.4 | 5879620 |
| 1709573400 | 250.6 | 0.2 | 0.08 | 249.6 | 251 | 248.8 | 6881296 |
| 1709314200 | 250.4 | 4.2 | 1.71 | 247.8 | 250.4 | 245.8 | 10017460 |
| 1709227800 | 246.2 | -0.4 | -0.16 | 247.4 | 249 | 245.8 | 6807283 |
| 1709141400 | 246.6 | -2.2 | -0.88 | 249.4 | 250 | 244 | 6334368 |
| 1709055000 | 248.8 | -2.2 | -0.88 | 251.8 | 251.8 | 247 | 2609591 |
| 1708968600 | 251 | 2.6 | 1.05 | 249.2 | 252.2 | 247.8 | 7123843 |
| 1708709400 | 248.4 | 1 | 0.40 | 247 | 250 | 247 | 6114521 |
| 1708623000 | 247.4 | 2.2 | 0.90 | 243.8 | 248.8 | 243.8 | 3178912 |
| 1708536600 | 245.2 | 3 | 1.24 | 242.8 | 247.4 | 241.6 | 4406594 |
| 1708450200 | 242.2 | -2.8 | -1.14 | 247 | 247 | 242 | 3534283 |
| 1708363800 | 245 | 1 | 0.41 | 245.4 | 245.4 | 242.2 | 2418834 |
| 1708104600 | 244 | 2.6 | 1.08 | 241 | 244 | 241 | 4135857 |
| 1708018200 | 241.4 | 1.6 | 0.67 | 242.4 | 242.4 | 239.2 | 3197865 |
| 1707931800 | 239.8 | 5.2 | 2.22 | 237 | 240 | 235.8 | 4774686 |
| 1707845400 | 234.6 | -3.8 | -1.59 | 234.4 | 238 | 232.4 | 2410837 |
| 1707759000 | 238.4 | -0.6 | -0.25 | 240 | 240.4 | 238.2 | 9675141 |
| 1707499800 | 239 | 4.4 | 1.88 | 234.8 | 240.8 | 234.8 | 12389324 |
| 1707413400 | 234.6 | -4.2 | -1.76 | 237 | 239.6 | 234.2 | 5136200 |
| 1707327000 | 238.8 | 0.6 | 0.25 | 238.2 | 239.2 | 235.8 | 3273646 |
| 1707240600 | 238.2 | 1.6 | 0.68 | 236.4 | 239 | 235.6 | 5651752 |
| 1707154200 | 236.6 | 0.8 | 0.34 | 240.8 | 240.8 | 235.6 | 7857483 |
| 1706895000 | 235.8 | -2.8 | -1.17 | 238.2 | 241 | 235.4 | 6389351 |
| 1706808600 | 238.6 | -2.4 | -1.00 | 240.2 | 243.2 | 238.6 | 2914366 |
| 1706722200 | 241 | -0.8 | -0.33 | 241.6 | 242 | 239.6 | 4094564 |
| 1706635800 | 241.8 | 1.8 | 0.75 | 241.6 | 245 | 241 | 7749660 |
| 1706549400 | 240 | -0.4 | -0.17 | 240.2 | 240.6 | 236.6 | 4337445 |
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
