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 | -3.5 | -1.44927536232 | 241.5 | 242.5 | 234.5 | 2121602 | 239.98467625 | DE |
| 4 | -3.5 | -1.44927536232 | 241.5 | 247.5 | 233 | 1095535 | 239.37725243 | DE |
| 12 | -6.5 | -2.65848670757 | 244.5 | 251.5 | 231.5 | 1395783 | 240.11236718 | DE |
| 26 | -18 | -7.03125 | 256 | 276 | 231.5 | 1241631 | 245.02186222 | DE |
| 52 | -7 | -2.85714285714 | 245 | 278.2 | 216.2 | 1468555 | 251.04869575 | DE |
| 156 | -86.8 | -26.724137931 | 324.8 | 324.8 | 202.8 | 1330356 | 259.06491699 | DE |
| 260 | -10.4 | -4.18679549114 | 248.4 | 341.8 | 190 | 1420760 | 271.58340119 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 238 | -1.5 | -0.63 | 239.5 | 240 | 236.5 | 4385197 |
| 1726849800 | 239.5 | -3 | -1.24 | 241 | 242.5 | 236 | 3763645 |
| 1726763400 | 242.5 | 7.5 | 3.19 | 237 | 242.5 | 237 | 3231108 |
| 1726677000 | 235 | -4 | -1.67 | 234.5 | 238.5 | 234.5 | 686311 |
| 1726590600 | 239 | 0 | 0.00 | 234.5 | 240.5 | 234.5 | 2575399 |
| 1726504200 | 239 | -3 | -1.24 | 241.5 | 242.5 | 239 | 351548 |
| 1726245000 | 242 | 4.5 | 1.89 | 235 | 242 | 235 | 478193 |
| 1726158600 | 237.5 | 3 | 1.28 | 234.5 | 237.5 | 234.5 | 542213 |
| 1726072200 | 234.5 | -4.5 | -1.88 | 243 | 243 | 233 | 1009396 |
| 1725985800 | 239 | 0.5 | 0.21 | 233 | 240 | 233 | 731269 |
| 1725899400 | 238.5 | 1 | 0.42 | 233 | 238.5 | 233 | 1040538 |
| 1725640200 | 237.5 | -2.5 | -1.04 | 236 | 239.5 | 236 | 1225224 |
| 1725553800 | 240 | 0.5 | 0.21 | 235.5 | 243 | 235.5 | 954091 |
| 1725467400 | 239.5 | 2.5 | 1.05 | 235 | 240.5 | 233.5 | 875193 |
| 1725381000 | 237 | -4.5 | -1.86 | 236 | 242 | 235 | 712968 |
| 1725294600 | 241.5 | 2 | 0.84 | 235 | 242.5 | 235 | 452800 |
| 1725035400 | 239.5 | 3 | 1.27 | 235 | 241.5 | 235 | 1037493 |
| 1724949000 | 236.5 | -5.5 | -2.27 | 238.5 | 243.5 | 236.5 | 457824 |
| 1724862600 | 242 | -2.5 | -1.02 | 245 | 246 | 241.5 | 232191 |
| 1724776200 | 244.5 | -3 | -1.21 | 241.5 | 247.5 | 241.5 | 457770 |
| 1724430600 | 247.5 | 3.5 | 1.43 | 249 | 249 | 244 | 273373 |
| 1724344200 | 244 | 1.5 | 0.62 | 244 | 249 | 242.5 | 702162 |
| 1724257800 | 242.5 | -1 | -0.41 | 243.5 | 244.5 | 240.5 | 456696 |
| 1724171400 | 243.5 | -2 | -0.81 | 240 | 246 | 240 | 290639 |
| 1724085000 | 245.5 | 3.5 | 1.45 | 243.5 | 245.5 | 242.5 | 472700 |
| 1723825800 | 242 | -1.5 | -0.62 | 242 | 244.5 | 240 | 2036416 |
| 1723739400 | 243.5 | -0.5 | -0.20 | 238.5 | 245.5 | 238.5 | 501457 |
| 1723653000 | 244 | 2 | 0.83 | 237 | 246.5 | 237 | 935033 |
| 1723566600 | 242 | 2.5 | 1.04 | 236 | 244 | 236 | 3062847 |
| 1723480200 | 239.5 | -1.5 | -0.62 | 242.5 | 243 | 237.5 | 3110097 |
| 1723221000 | 241 | 3.5 | 1.47 | 241 | 242.5 | 240 | 753681 |
| 1723134600 | 237.5 | 0 | 0.00 | 236.5 | 240 | 232 | 2039021 |
| 1723048200 | 237.5 | 3.5 | 1.50 | 238 | 238 | 234.5 | 2259053 |
| 1722961800 | 234 | -0.5 | -0.21 | 232.5 | 236.5 | 232 | 2333175 |
| 1722875400 | 234.5 | -8.5 | -3.50 | 237.5 | 240.5 | 231.5 | 835870 |
| 1722616200 | 243 | 0.5 | 0.21 | 237 | 244.5 | 237 | 888656 |
| 1722529800 | 242.5 | 1.5 | 0.62 | 238 | 247 | 238 | 3127872 |
| 1722443400 | 241 | -1.5 | -0.62 | 242.5 | 247.5 | 239.5 | 2198099 |
| 1722357000 | 242.5 | 1.5 | 0.62 | 244.5 | 245 | 239 | 927702 |
| 1722270600 | 241 | 3 | 1.26 | 243.5 | 243.5 | 238.5 | 791675 |
| 1722011400 | 238 | 3 | 1.28 | 235.5 | 240.5 | 234.5 | 859145 |
| 1721925000 | 235 | -0.5 | -0.21 | 235.5 | 237 | 232.5 | 1228770 |
| 1721838600 | 235.5 | -4 | -1.67 | 237 | 239 | 235.5 | 811394 |
| 1721752200 | 239.5 | -1.5 | -0.62 | 246.5 | 246.5 | 236 | 4685228 |
| 1721665800 | 241 | -1.5 | -0.62 | 243 | 246 | 240.5 | 751742 |
| 1721406600 | 242.5 | -5.5 | -2.22 | 245 | 246 | 242.5 | 481178 |
| 1721320200 | 248 | 2 | 0.81 | 248 | 251 | 246.5 | 1032085 |
| 1721233800 | 246 | -2 | -0.81 | 249 | 249 | 244.5 | 525483 |
| 1721147400 | 248 | -1 | -0.40 | 248 | 251.5 | 245 | 563936 |
| 1721061000 | 249 | 0 | 0.00 | 248.5 | 250.5 | 247 | 645717 |
| 1720801800 | 249 | 2 | 0.81 | 245.5 | 249 | 244.5 | 1236400 |
| 1720715400 | 247 | 1.5 | 0.61 | 247.5 | 247.5 | 242 | 1628443 |
| 1720629000 | 245.5 | 7 | 2.94 | 233 | 245.5 | 233 | 926242 |
| 1720542600 | 238.5 | -1.5 | -0.63 | 240 | 242 | 236 | 3334233 |
| 1720456200 | 240 | -1.5 | -0.62 | 241 | 242.5 | 237.5 | 542738 |
| 1720197000 | 241.5 | 3.5 | 1.47 | 239.5 | 245.5 | 238.5 | 2143948 |
| 1720110600 | 238 | -1 | -0.42 | 244.5 | 244.5 | 237.5 | 1267526 |
| 1720024200 | 239 | 4.5 | 1.92 | 231.5 | 242 | 231.5 | 6287414 |
| 1719937800 | 234.5 | -3.5 | -1.47 | 237 | 237 | 233 | 1832906 |
| 1719851400 | 238 | -5.5 | -2.26 | 244.5 | 245 | 237.5 | 2755243 |
| 1719592200 | 243.5 | 5.5 | 2.31 | 240.5 | 243.5 | 237.5 | 1467481 |
| 1719505800 | 238 | 1.5 | 0.63 | 231.5 | 238 | 231.5 | 657170 |
| 1719419400 | 236.5 | -1.5 | -0.63 | 239 | 239 | 233.5 | 807438 |
| 1719333000 | 238 | -4.5 | -1.86 | 241.5 | 241.5 | 236.5 | 591468 |
| 1719246600 | 242.5 | 4.5 | 1.89 | 232.5 | 242.5 | 232.5 | 742545 |
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
