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 | 7 | 2.87710645294 | 243.3 | 252.3 | 241.5 | 6693256 | 247.40681126 | DE |
| 4 | 0.8 | 0.320641282565 | 249.5 | 253.1 | 239.8 | 6618017 | 246.67269414 | DE |
| 12 | 28.5 | 12.8494138864 | 221.8 | 253.1 | 209.8 | 6247046 | 233.55792341 | DE |
| 26 | 45.4 | 22.1571498292 | 204.9 | 253.1 | 198.3 | 6772129 | 228.19253041 | DE |
| 52 | -6.3 | -2.45518316446 | 256.6 | 259.8 | 198.3 | 6987705 | 230.27165454 | DE |
| 156 | -113.7 | -31.2362637363 | 364 | 389.6 | 198.3 | 7436894 | 267.19096846 | DE |
| 260 | -13.2 | -5.00948766603 | 263.5 | 389.6 | 101 | 8197792 | 249.08495326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 249.3 | 1.1 | 0.44 | 249.5 | 252.3 | 248.1 | 12875948 |
| 1713803400 | 248.2 | 2.6 | 1.06 | 249.8 | 250.4 | 246.1 | 6161276 |
| 1713544200 | 245.6 | -2.6 | -1.05 | 246.1 | 246.1 | 242.6 | 4152389 |
| 1713457800 | 248.2 | 4.8 | 1.97 | 245.8 | 248.2 | 244.5 | 4044917 |
| 1713371400 | 243.4 | -1 | -0.41 | 243.3 | 244.6 | 241.5 | 6231752 |
| 1713285000 | 244.4 | -4.3 | -1.73 | 244.6 | 246.8 | 243.2 | 5698882 |
| 1713198600 | 248.7 | -0.8 | -0.32 | 250 | 251.9 | 248.5 | 5112967 |
| 1712939400 | 249.5 | 1.5 | 0.60 | 250.1 | 251.1 | 246.8 | 7156505 |
| 1712853000 | 248 | 5.9 | 2.44 | 247.5 | 253.1 | 246.6 | 5053182 |
| 1712766600 | 242.1 | -2.1 | -0.86 | 245.7 | 248.8 | 242.1 | 10369674 |
| 1712680200 | 244.2 | -0.4 | -0.16 | 243.1 | 244.5 | 239.8 | 4568472 |
| 1712593800 | 244.6 | 2.2 | 0.91 | 242.5 | 246.1 | 241 | 4254971 |
| 1712334600 | 242.4 | -7.1 | -2.85 | 246.5 | 248.7 | 240.4 | 5962865 |
| 1712248200 | 249.5 | 0.3 | 0.12 | 250.2 | 252.4 | 247.8 | 7121854 |
| 1712161800 | 249.2 | 2.8 | 1.14 | 245.9 | 249.6 | 244 | 5799105 |
| 1712075400 | 246.4 | -3 | -1.20 | 250.2 | 250.9 | 244.9 | 8017427 |
| 1711647000 | 249.4 | 3.4 | 1.38 | 248.5 | 249.8 | 244.9 | 6650061 |
| 1711560600 | 246 | -3.8 | -1.52 | 249.5 | 250.5 | 245.1 | 9892063 |
| 1711474200 | 249.8 | 10.2 | 4.26 | 240 | 250.7 | 240 | 7026484 |
| 1711387800 | 239.6 | 6 | 2.57 | 227 | 243.3 | 222.9 | 11570286 |
| 1711128600 | 233.6 | 0.5 | 0.21 | 233.9 | 236.5 | 232.3 | 4936386 |
| 1711042200 | 233.1 | 3.3 | 1.44 | 233.4 | 235.5 | 230.4 | 5705665 |
| 1710955800 | 229.8 | 5.6 | 2.50 | 225.2 | 230.3 | 225.2 | 5894150 |
| 1710869400 | 224.2 | -1.3 | -0.58 | 223 | 224.8 | 221.4 | 10506338 |
| 1710783000 | 225.5 | -1.4 | -0.62 | 227.8 | 227.8 | 224.9 | 4213043 |
| 1710523800 | 226.9 | 1 | 0.44 | 225 | 229.2 | 225 | 10496464 |
| 1710437400 | 225.9 | -1.6 | -0.70 | 228.2 | 229.5 | 224.9 | 3827539 |
| 1710351000 | 227.5 | -1.5 | -0.66 | 230.5 | 230.5 | 224.9 | 4428889 |
| 1710264600 | 229 | 2.9 | 1.28 | 228.7 | 230.1 | 227.3 | 4677980 |
| 1710178200 | 226.1 | -1.5 | -0.66 | 226.3 | 227.6 | 225 | 3605896 |
| 1709919000 | 227.6 | -1.6 | -0.70 | 228.9 | 229 | 225.4 | 3551716 |
| 1709832600 | 229.2 | 2.2 | 0.97 | 225.9 | 231.2 | 224.4 | 5975227 |
| 1709746200 | 227 | 3.1 | 1.38 | 224.8 | 228.9 | 224.1 | 9298793 |
| 1709659800 | 223.9 | -2.2 | -0.97 | 221.4 | 225.9 | 221.4 | 10622526 |
| 1709573400 | 226.1 | -6.3 | -2.71 | 231.5 | 231.5 | 225.7 | 4407741 |
| 1709314200 | 232.4 | -2.1 | -0.90 | 236.6 | 237.4 | 229 | 9872138 |
| 1709227800 | 234.5 | 0.8 | 0.34 | 234.1 | 237.1 | 233.1 | 9663771 |
| 1709141400 | 233.7 | 3.2 | 1.39 | 230.5 | 234.1 | 229.3 | 5037870 |
| 1709055000 | 230.5 | 0.7 | 0.30 | 230 | 233.1 | 229.4 | 13217581 |
| 1708968600 | 229.8 | 0.5 | 0.22 | 230.5 | 231.3 | 227.5 | 4826829 |
| 1708709400 | 229.3 | 3.2 | 1.42 | 227.9 | 230.4 | 226.7 | 8004784 |
| 1708623000 | 226.1 | 1.2 | 0.53 | 225.2 | 228.2 | 225.2 | 4741357 |
| 1708536600 | 224.9 | 1 | 0.45 | 224.3 | 225.7 | 223.4 | 6747824 |
| 1708450200 | 223.9 | 1.3 | 0.58 | 221.5 | 224.6 | 220.6 | 4829627 |
| 1708363800 | 222.6 | -5 | -2.20 | 228.7 | 228.7 | 222.4 | 2624321 |
| 1708104600 | 227.6 | 2.5 | 1.11 | 226.3 | 228.2 | 225.6 | 8272181 |
| 1708018200 | 225.1 | 6.6 | 3.02 | 220.8 | 226.8 | 220.4 | 4792358 |
| 1707931800 | 218.5 | 2.7 | 1.25 | 215.3 | 219.6 | 215.3 | 4443296 |
| 1707845400 | 215.8 | -5 | -2.26 | 218.8 | 220 | 214.5 | 3773753 |
| 1707759000 | 220.8 | 3 | 1.38 | 218.2 | 221.3 | 218.2 | 6483101 |
| 1707499800 | 217.8 | -2.1 | -0.95 | 219.8 | 221 | 217.5 | 4072709 |
| 1707413400 | 219.9 | 2.1 | 0.96 | 216.9 | 222.1 | 216.9 | 3952134 |
| 1707327000 | 217.8 | 0.5 | 0.23 | 217.3 | 219.6 | 216.2 | 4029442 |
| 1707240600 | 217.3 | 7.2 | 3.43 | 211.1 | 218.1 | 211.1 | 4924305 |
| 1707154200 | 210.1 | -4.5 | -2.10 | 213.5 | 214.2 | 209.8 | 5893000 |
| 1706895000 | 214.6 | -1.4 | -0.65 | 212.2 | 217.9 | 212.2 | 3208501 |
| 1706808600 | 216 | -4.4 | -2.00 | 218 | 220.6 | 216 | 4976541 |
| 1706722200 | 220.4 | -1.1 | -0.50 | 221.8 | 222.5 | 220.3 | 4071838 |
| 1706635800 | 221.5 | 0.6 | 0.27 | 222.6 | 223.8 | 220.4 | 2935550 |
| 1706549400 | 220.9 | -4.2 | -1.87 | 219.6 | 222.4 | 218.7 | 3519954 |
| 1706290200 | 225.1 | 3.3 | 1.49 | 222.4 | 226.4 | 221.6 | 11013878 |
| 1706203800 | 221.8 | -3.7 | -1.64 | 224.5 | 225.5 | 220.8 | 4366277 |
| 1706117400 | 225.5 | 2.4 | 1.08 | 224.4 | 227.6 | 222.8 | 3911934 |
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
