We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 0.104566050889 | 286.9 | 290 | 275.3 | 2265751 | 285.58295917 | DE |
| 4 | 11.3 | 4.09568684306 | 275.9 | 299 | 270.3 | 2945470 | 289.89880927 | DE |
| 12 | 9.6 | 3.45821325648 | 277.6 | 299 | 243.3 | 3273055 | 270.38213229 | DE |
| 26 | 36.5 | 14.5592341444 | 250.7 | 328.9 | 210.5 | 3421250 | 270.90751587 | DE |
| 52 | 42.1 | 17.1766625867 | 245.1 | 328.9 | 210.5 | 3727445 | 257.00441289 | DE |
| 156 | -100.8 | -25.9793814433 | 388 | 538.2 | 210.5 | 5213163 | 353.99973828 | DE |
| 260 | -1831.8 | -86.4464369986 | 2119 | 2414 | 200.3 | 9267982 | 647.87390011 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713976200 | 284.2 | 1.1 | 0.39 | 284.6 | 286.3 | 281.2 | 2420134 |
| 1713889800 | 283.1 | -5.1 | -1.77 | 290 | 290 | 281 | 852056 |
| 1713803400 | 288.2 | 7.8 | 2.78 | 280.3 | 289.89999 | 279 | 5409551 |
| 1713544200 | 280.39999 | -2.9 | -1.02 | 284.3 | 284.5 | 275.3 | 914285 |
| 1713457800 | 283.3 | -6.2 | -2.14 | 286.89999 | 289.6 | 279.1 | 1732728 |
| 1713371400 | 289.5 | -8.4 | -2.82 | 295.2 | 299 | 289.5 | 8514719 |
| 1713285000 | 297.89999 | 5.3 | 1.81 | 286.89999 | 297.89999 | 286.89999 | 9260904 |
| 1713198600 | 292.6 | -3.3 | -1.12 | 293.39999 | 293.39999 | 287.5 | 8118094 |
| 1712939400 | 295.89999 | 11.4 | 4.01 | 289.39999 | 297.2 | 285.89999 | 2109015 |
| 1712853000 | 284.5 | -5.6 | -1.93 | 287.7 | 288.89999 | 281.5 | 1726299 |
| 1712766600 | 290.1 | 0.3 | 0.10 | 293.6 | 295.39999 | 287 | 1300747 |
| 1712680200 | 289.8 | 0 | 0.00 | 289 | 296.8 | 289 | 1242128 |
| 1712593800 | 289.8 | -2.2 | -0.75 | 292 | 294.7 | 288.6 | 1309638 |
| 1712334600 | 292 | 1.3 | 0.45 | 290 | 293.1 | 286.5 | 1403878 |
| 1712248200 | 290.7 | 6.7 | 2.36 | 284.3 | 290.7 | 280.39999 | 1641081 |
| 1712161800 | 284 | 9 | 3.27 | 273.2 | 284 | 273.2 | 2604317 |
| 1712075400 | 275 | -0.8 | -0.29 | 279.39999 | 283.39999 | 272.2 | 1648626 |
| 1711647000 | 275.8 | 1.2 | 0.44 | 275.89999 | 277.2 | 270.3 | 810262 |
| 1711560600 | 274.6 | -0.4 | -0.15 | 277 | 279.3 | 269 | 928413 |
| 1711474200 | 275 | -0.1 | -0.04 | 280 | 280 | 274.2 | 1552114 |
| 1711387800 | 275.1 | 4.1 | 1.51 | 268.89999 | 275.5 | 268.89999 | 1041384 |
| 1711128600 | 271 | -1.8 | -0.66 | 273.7 | 276.5 | 270.89999 | 920351 |
| 1711042200 | 272.8 | 1.7 | 0.63 | 276.7 | 276.7 | 271.3 | 1189594 |
| 1710955800 | 271.1 | -3.7 | -1.35 | 276.7 | 276.7 | 268.39999 | 1361420 |
| 1710869400 | 274.8 | 0.5 | 0.18 | 275.39999 | 275.39999 | 270.7 | 2393412 |
| 1710783000 | 274.3 | 0.3 | 0.11 | 275.1 | 278 | 274.2 | 2061825 |
| 1710523800 | 274 | 2.6 | 0.96 | 277 | 277.1 | 272.3 | 11566661 |
| 1710437400 | 271.39999 | 2.8 | 1.04 | 270 | 273.89999 | 267.8 | 1838968 |
| 1710351000 | 268.6 | 13.9 | 5.46 | 261.2 | 268.6 | 257.89999 | 2694123 |
| 1710264600 | 254.7 | 1.4 | 0.55 | 253.7 | 260.3 | 252.7 | 1508611 |
| 1710178200 | 253.3 | -6.7 | -2.58 | 257.2 | 258.5 | 247.9 | 2117731 |
| 1709919000 | 260 | -9.9 | -3.67 | 264.8 | 270.39999 | 253.2 | 5766755 |
| 1709832600 | 269.89999 | -3.4 | -1.24 | 264.8 | 276.2 | 255 | 3059130 |
| 1709746200 | 273.3 | 0.5 | 0.18 | 278 | 278 | 272.6 | 6687215 |
| 1709659800 | 272.8 | 7.4 | 2.79 | 263.3 | 275.5 | 261.6 | 5986852 |
| 1709573400 | 265.39999 | 1.1 | 0.42 | 268.8 | 269.7 | 263 | 3385030 |
| 1709314200 | 264.3 | 11.9 | 4.71 | 253.2 | 264.8 | 252.5 | 3699892 |
| 1709227800 | 252.4 | 3.9 | 1.57 | 250 | 252.6 | 247.8 | 4726549 |
| 1709141400 | 248.5 | -3.2 | -1.27 | 250.3 | 253 | 246.6 | 5441905 |
| 1709055000 | 251.7 | 0.7 | 0.28 | 252.5 | 253.9 | 249.4 | 7034009 |
| 1708968600 | 251 | 1.6 | 0.64 | 248.1 | 251 | 243.3 | 8049450 |
| 1708709400 | 249.4 | -8.9 | -3.45 | 257.39999 | 261.89999 | 246.6 | 3100284 |
| 1708623000 | 258.3 | 0.2 | 0.08 | 260.5 | 263.6 | 258 | 2000647 |
| 1708536600 | 258.1 | -2.5 | -0.96 | 266 | 266 | 254.4 | 8315075 |
| 1708450200 | 260.6 | -4.9 | -1.85 | 262 | 267.39999 | 259 | 2890652 |
| 1708363800 | 265.5 | -0.3 | -0.11 | 262.1 | 268.39999 | 262.1 | 1953899 |
| 1708104600 | 265.8 | 5.3 | 2.03 | 267.2 | 267.2 | 263 | 1953436 |
| 1708018200 | 260.5 | -3.7 | -1.40 | 260.6 | 264.6 | 256.8 | 3237613 |
| 1707931800 | 264.2 | 5.7 | 2.21 | 256 | 264.2 | 256 | 2289013 |
| 1707845400 | 258.5 | -3.2 | -1.22 | 262.89999 | 266.1 | 257.3 | 1349505 |
| 1707759000 | 261.7 | 4.8 | 1.87 | 261 | 263.89999 | 256.8 | 3270780 |
| 1707499800 | 256.89999 | 2 | 0.78 | 255 | 260.8 | 255 | 2444186 |
| 1707413400 | 254.9 | -5.8 | -2.22 | 258.6 | 265.5 | 254.9 | 2719925 |
| 1707327000 | 260.7 | -3.3 | -1.25 | 261.2 | 263.6 | 258.5 | 1773397 |
| 1707240600 | 264 | 6.1 | 2.37 | 260.8 | 264.8 | 257.6 | 5709195 |
| 1707154200 | 257.89999 | -12.3 | -4.55 | 270.2 | 270.2 | 257.89999 | 3416991 |
| 1706895000 | 270.2 | -1.8 | -0.66 | 271 | 272.7 | 266.5 | 1869581 |
| 1706808600 | 272 | -6.8 | -2.44 | 277.6 | 278.1 | 270 | 3513162 |
| 1706722200 | 278.8 | -16 | -5.43 | 280.5 | 286.6 | 276.5 | 5466405 |
| 1706635800 | 294.8 | -3.4 | -1.14 | 298.3 | 298.5 | 292.1 | 1525912 |
| 1706549400 | 298.2 | 0.1 | 0.03 | 299.5 | 303.7 | 296.8 | 10281123 |
| 1706290200 | 298.1 | 0.6 | 0.20 | 300 | 300.2 | 297.2 | 2175762 |
| 1706203800 | 297.5 | 2.3 | 0.78 | 295.3 | 300.7 | 293.5 | 1804638 |
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
