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 | 0.5 | 0.169491525424 | 295 | 301.5 | 285.5 | 235213 | 293.82447384 | DE |
| 4 | 15 | 5.34759358289 | 280.5 | 302.5 | 265 | 240931 | 284.48151268 | DE |
| 12 | 9.5 | 3.32167832168 | 286 | 302.5 | 263.4 | 288016 | 276.2577605 | DE |
| 26 | 75.9 | 34.5628415301 | 219.6 | 312.2 | 208.8 | 312161 | 272.18636297 | DE |
| 52 | 24.5 | 9.0405904059 | 271 | 312.2 | 208.8 | 408030 | 256.53957599 | DE |
| 156 | -241.5 | -44.9720670391 | 537 | 609.5 | 204 | 542502 | 355.09901964 | DE |
| 260 | -104.5 | -26.125 | 400 | 609.5 | 204 | 554205 | 399.98926969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 295.5 | 5.5 | 1.90 | 293 | 300.5 | 293 | 139350 |
| 1714062600 | 290 | -5.5 | -1.86 | 297 | 299.5 | 290 | 167188 |
| 1713976200 | 295.5 | -4.5 | -1.50 | 301.5 | 301.5 | 294.5 | 366646 |
| 1713889800 | 300 | 7.5 | 2.56 | 288 | 300 | 286.5 | 245965 |
| 1713803400 | 292.5 | 5.5 | 1.92 | 290.5 | 292.5 | 285.5 | 220076 |
| 1713544200 | 287 | -9 | -3.04 | 295 | 295 | 285.5 | 176189 |
| 1713457800 | 296 | 6 | 2.07 | 291.5 | 297 | 291 | 167532 |
| 1713371400 | 290 | -2 | -0.68 | 295 | 302.5 | 289 | 317346 |
| 1713285000 | 292 | 5 | 1.74 | 288.5 | 292 | 278.5 | 422641 |
| 1713198600 | 287 | 4 | 1.41 | 290 | 290.5 | 283.5 | 263318 |
| 1712939400 | 283 | 6 | 2.17 | 280.5 | 284.5 | 277.5 | 212343 |
| 1712853000 | 277 | 3 | 1.09 | 267.5 | 279.5 | 267.5 | 258832 |
| 1712766600 | 274 | -1.5 | -0.54 | 277.5 | 280.5 | 272.5 | 368245 |
| 1712680200 | 275.5 | -0.5 | -0.18 | 276 | 280 | 275.5 | 152542 |
| 1712593800 | 276 | 3.5 | 1.28 | 271.5 | 278.5 | 271.5 | 260828 |
| 1712334600 | 272.5 | -0.5 | -0.18 | 272 | 273.5 | 268 | 238524 |
| 1712248200 | 273 | -0.5 | -0.18 | 273.5 | 276 | 271 | 167659 |
| 1712161800 | 273.5 | 2.5 | 0.92 | 265 | 275 | 265 | 170816 |
| 1712075400 | 271 | -7 | -2.52 | 280.5 | 281.5 | 270.5 | 160066 |
| 1711647000 | 278 | 4.4 | 1.61 | 272.2 | 280 | 270.39999 | 269986 |
| 1711560600 | 273.6 | 1.2 | 0.44 | 273.8 | 273.8 | 270 | 208160 |
| 1711474200 | 272.39999 | 1 | 0.37 | 271.2 | 274.2 | 270.2 | 132943 |
| 1711387800 | 271.39999 | -2.4 | -0.88 | 267 | 277.39999 | 267 | 111276 |
| 1711128600 | 273.8 | -0.8 | -0.29 | 280.8 | 280.8 | 271.6 | 138833 |
| 1711042200 | 274.6 | 3.6 | 1.33 | 277 | 277 | 272.8 | 158104 |
| 1710955800 | 271 | 1.8 | 0.67 | 268.2 | 274.2 | 268.2 | 102039 |
| 1710869400 | 269.2 | 0.8 | 0.30 | 266.6 | 270.6 | 266.6 | 113426 |
| 1710783000 | 268.39999 | -0.6 | -0.22 | 266.2 | 269.6 | 266.2 | 82415 |
| 1710523800 | 269 | 0.6 | 0.22 | 272.8 | 272.8 | 266.39999 | 516418 |
| 1710437400 | 268.39999 | -8.4 | -3.03 | 275 | 276 | 267.39999 | 297954 |
| 1710351000 | 276.8 | 2 | 0.73 | 272.8 | 277.2 | 272.8 | 458662 |
| 1710264600 | 274.8 | -3.4 | -1.22 | 273.2 | 280.6 | 273.2 | 187749 |
| 1710178200 | 278.2 | -1.2 | -0.43 | 278.8 | 281.2 | 278 | 198498 |
| 1709919000 | 279.39999 | 0 | 0.00 | 281.6 | 281.6 | 278.39999 | 150242 |
| 1709832600 | 279.39999 | 3 | 1.09 | 275 | 280.8 | 275 | 314795 |
| 1709746200 | 276.39999 | 5.4 | 1.99 | 264.2 | 279.6 | 264.2 | 1252241 |
| 1709659800 | 271 | -8.4 | -3.01 | 275 | 278.6 | 270 | 172228 |
| 1709573400 | 279.39999 | 2.4 | 0.87 | 274.6 | 279.6 | 274.6 | 205555 |
| 1709314200 | 277 | 4 | 1.47 | 272.39999 | 277.8 | 272 | 112173 |
| 1709227800 | 273 | 3 | 1.11 | 270 | 274.2 | 269.39999 | 465729 |
| 1709141400 | 270 | 2.2 | 0.82 | 266.39999 | 270 | 264.39999 | 280699 |
| 1709055000 | 267.8 | 0.8 | 0.30 | 265.2 | 268 | 263.39999 | 857920 |
| 1708968600 | 267 | -0.6 | -0.22 | 268.39999 | 269.2 | 265.6 | 177826 |
| 1708709400 | 267.6 | -1.6 | -0.59 | 270 | 270.39999 | 266.2 | 1418089 |
| 1708623000 | 269.2 | -2.6 | -0.96 | 275.6 | 275.6 | 269.2 | 152749 |
| 1708536600 | 271.8 | 1.8 | 0.67 | 275.2 | 275.2 | 269.2 | 557476 |
| 1708450200 | 270 | -3.8 | -1.39 | 271.8 | 273.39999 | 268.6 | 335257 |
| 1708363800 | 273.8 | -1.4 | -0.51 | 274.8 | 275 | 271.6 | 135128 |
| 1708104600 | 275.2 | -3.2 | -1.15 | 279.8 | 280 | 274 | 132747 |
| 1708018200 | 278.39999 | 6.8 | 2.50 | 278.2 | 280 | 273 | 243984 |
| 1707931800 | 271.6 | 2.6 | 0.97 | 271.2 | 274.39999 | 270 | 63772 |
| 1707845400 | 269 | -6.6 | -2.39 | 275 | 276.39999 | 268.2 | 158547 |
| 1707759000 | 275.6 | 1.2 | 0.44 | 274.39999 | 279.2 | 272.8 | 120792 |
| 1707499800 | 274.39999 | -5.6 | -2.00 | 285 | 285 | 274.39999 | 164739 |
| 1707413400 | 280 | -0.2 | -0.07 | 280.2 | 285 | 274.39999 | 708601 |
| 1707327000 | 280.2 | -0.4 | -0.14 | 272.6 | 281.6 | 272.6 | 171507 |
| 1707240600 | 280.6 | 3.2 | 1.15 | 277.8 | 280.8 | 275.8 | 133496 |
| 1707154200 | 277.39999 | 3 | 1.09 | 270 | 278.6 | 270 | 665957 |
| 1706895000 | 274.39999 | -10.8 | -3.79 | 286 | 286 | 273 | 239464 |
| 1706808600 | 285.2 | -10.2 | -3.45 | 301.8 | 301.8 | 283.39999 | 666282 |
| 1706722200 | 295.39999 | 3.6 | 1.23 | 290.8 | 295.39999 | 290.8 | 617464 |
| 1706635800 | 291.8 | -0.2 | -0.07 | 294.6 | 298 | 290.39999 | 121609 |
| 1706549400 | 292 | -1.2 | -0.41 | 293.6 | 294 | 288 | 128726 |
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
