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 | 11.1 | 4.40826052423 | 251.8 | 264.6 | 243.1 | 8584073 | 250.05561558 | DE |
| 4 | 8.5 | 3.34119496855 | 254.4 | 268.2 | 243.1 | 9698434 | 258.49762304 | DE |
| 12 | 4.9 | 1.8992248062 | 258 | 268.2 | 229.6 | 11748663 | 246.34804569 | DE |
| 26 | 48.4 | 22.5641025641 | 214.5 | 293.2 | 212.3 | 10670209 | 249.0159529 | DE |
| 52 | 102.9 | 64.3125 | 160 | 293.2 | 158.8 | 9149226 | 230.82677526 | DE |
| 156 | 105.9 | 67.4522292994 | 157 | 293.2 | 91.7 | 8093163 | 185.39753326 | DE |
| 260 | -20.2 | -7.13528788414 | 283.1 | 293.2 | 73.9 | 9627846 | 165.78553858 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 262.89999 | 6.3 | 2.46 | 258.89999 | 264.6 | 258.89999 | 5645714 |
| 1713803400 | 256.6 | 10.8 | 4.39 | 252.2 | 257.6 | 251.4 | 7531657 |
| 1713544200 | 245.8 | -4.4 | -1.76 | 246.8 | 249.5 | 243.1 | 5404578 |
| 1713457800 | 250.2 | 2.1 | 0.85 | 249.9 | 250.3 | 247.6 | 18686591 |
| 1713371400 | 248.1 | 1.1 | 0.45 | 245.4 | 249.7 | 243.8 | 5029662 |
| 1713285000 | 247 | -7.2 | -2.83 | 251.8 | 251.9 | 245.5 | 6267876 |
| 1713198600 | 254.2 | -1.2 | -0.47 | 255.7 | 256.89999 | 252.4 | 4939257 |
| 1712939400 | 255.4 | -3.3 | -1.28 | 260.1 | 261.6 | 254.9 | 4767285 |
| 1712853000 | 258.7 | 3 | 1.17 | 262.6 | 264 | 254.2 | 9872969 |
| 1712766600 | 255.7 | 0.9 | 0.35 | 255.9 | 259.5 | 253.1 | 15426322 |
| 1712680200 | 254.8 | -1.7 | -0.66 | 255.6 | 256.8 | 252.7 | 7832359 |
| 1712593800 | 256.5 | -4.7 | -1.80 | 260.8 | 261.1 | 253.4 | 8665396 |
| 1712334600 | 261.2 | -4.7 | -1.77 | 262.6 | 263 | 258.1 | 12861984 |
| 1712248200 | 265.89999 | -0.8 | -0.30 | 266.7 | 268.2 | 265.89999 | 4881429 |
| 1712161800 | 266.7 | 4.7 | 1.79 | 261.8 | 267.39999 | 261.8 | 23881814 |
| 1712075400 | 262 | -3.1 | -1.17 | 264 | 267.5 | 262 | 8058097 |
| 1711647000 | 265.1 | -0.8 | -0.30 | 266.39999 | 267.39999 | 264 | 8045298 |
| 1711560600 | 265.89999 | 2 | 0.76 | 263.3 | 268 | 261.1 | 8260574 |
| 1711474200 | 263.89999 | 9.8 | 3.86 | 254.4 | 264.89999 | 254 | 14158659 |
| 1711387800 | 254.1 | 3.6 | 1.44 | 250 | 254.1 | 248.4 | 8404404 |
| 1711128600 | 250.5 | 0.8 | 0.32 | 250.6 | 253 | 248 | 7606234 |
| 1711042200 | 249.7 | 8.9 | 3.70 | 243.7 | 251 | 243 | 11683487 |
| 1710955800 | 240.8 | -2.4 | -0.99 | 243.2 | 244 | 239.7 | 22358531 |
| 1710869400 | 243.2 | -0.7 | -0.29 | 242.3 | 244.2 | 241.6 | 9372078 |
| 1710783000 | 243.9 | -2 | -0.81 | 245.8 | 247.8 | 242.7 | 10757251 |
| 1710523800 | 245.9 | 1.3 | 0.53 | 244.4 | 250.1 | 243.2 | 48572364 |
| 1710437400 | 244.6 | -2.5 | -1.01 | 247.4 | 248.6 | 244.3 | 6066784 |
| 1710351000 | 247.1 | -3.7 | -1.48 | 251.3 | 252.8 | 244.7 | 18102444 |
| 1710264600 | 250.8 | 4.5 | 1.83 | 248.1 | 252.9 | 247 | 11789674 |
| 1710178200 | 246.3 | 3.5 | 1.44 | 246.6 | 249.8 | 245.8 | 12473044 |
| 1709919000 | 242.8 | -1.5 | -0.61 | 243.8 | 244.1 | 239.2 | 5481129 |
| 1709832600 | 244.3 | 3.5 | 1.45 | 239.6 | 245.7 | 236.2 | 35388446 |
| 1709746200 | 240.8 | 1.8 | 0.75 | 239.4 | 244.5 | 239.4 | 7113190 |
| 1709659800 | 239 | 8.8 | 3.82 | 231.4 | 241.9 | 231.4 | 9575378 |
| 1709573400 | 230.2 | -4.2 | -1.79 | 234 | 234.6 | 229.6 | 5740027 |
| 1709314200 | 234.4 | -2.4 | -1.01 | 238.2 | 238.2 | 233.5 | 28441966 |
| 1709227800 | 236.8 | -3.9 | -1.62 | 241.3 | 244.2 | 236.3 | 15661269 |
| 1709141400 | 240.7 | 0.9 | 0.38 | 241.7 | 244.3 | 237.9 | 29050301 |
| 1709055000 | 239.8 | 0.9 | 0.38 | 240.2 | 242.5 | 239.6 | 12453825 |
| 1708968600 | 238.9 | -2.1 | -0.87 | 241 | 244.4 | 237.8 | 22066661 |
| 1708709400 | 241 | 1.8 | 0.75 | 239.5 | 241.7 | 237.1 | 9990077 |
| 1708623000 | 239.2 | -3.7 | -1.52 | 244.4 | 244.6 | 239.1 | 5616516 |
| 1708536600 | 242.9 | 1 | 0.41 | 241.3 | 244.6 | 239.1 | 5718755 |
| 1708450200 | 241.9 | 3.4 | 1.43 | 238.6 | 245 | 238.1 | 10579883 |
| 1708363800 | 238.5 | 1.5 | 0.63 | 236.2 | 239.2 | 235 | 4699976 |
| 1708104600 | 237 | 5.3 | 2.29 | 234 | 237.6 | 233.8 | 10727959 |
| 1708018200 | 231.7 | -3.2 | -1.36 | 237.1 | 237.9 | 231.7 | 6560995 |
| 1707931800 | 234.9 | 0.6 | 0.26 | 234.7 | 237.9 | 234.7 | 5691033 |
| 1707845400 | 234.3 | -5 | -2.09 | 237.8 | 238.4 | 232.2 | 11182191 |
| 1707759000 | 239.3 | 1.5 | 0.63 | 239.3 | 240.7 | 238.5 | 4541949 |
| 1707499800 | 237.8 | 0.8 | 0.34 | 237.4 | 238.5 | 235.4 | 11180429 |
| 1707413400 | 237 | -4 | -1.66 | 240.1 | 241.9 | 235.7 | 13445471 |
| 1707327000 | 241 | -4 | -1.63 | 244.9 | 245 | 241 | 16517430 |
| 1707240600 | 245 | 4.1 | 1.70 | 240.8 | 245.5 | 240.4 | 7059216 |
| 1707154200 | 240.9 | 0 | 0.00 | 241.5 | 245.4 | 240.2 | 8835184 |
| 1706895000 | 240.9 | -0.8 | -0.33 | 242.5 | 245.1 | 240.9 | 6686131 |
| 1706808600 | 241.7 | -5.6 | -2.26 | 245 | 247 | 241.7 | 6266802 |
| 1706722200 | 247.3 | -7.4 | -2.91 | 253.1 | 253.1 | 246.8 | 7214819 |
| 1706635800 | 254.7 | -0.6 | -0.24 | 258 | 258 | 252.3 | 16177322 |
| 1706549400 | 255.3 | -0.6 | -0.23 | 256.39999 | 256.6 | 254.2 | 4865563 |
| 1706290200 | 255.9 | -4.5 | -1.73 | 260.6 | 261.6 | 254 | 6775981 |
| 1706203800 | 260.39999 | 4.6 | 1.80 | 254.4 | 262.1 | 252.9 | 7377842 |
| 1706117400 | 255.8 | 6.5 | 2.61 | 250.2 | 255.8 | 248.8 | 6297617 |
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
