We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.70001 | 1.37982850568 | 268.14999 | 272.89999 | 263.5 | 205 | 267.87167532 | DE |
| 4 | -4.4 | -1.592760181 | 276.25 | 277.3 | 256.3 | 276 | 265.18832589 | DE |
| 12 | 2.9 | 1.07826733594 | 268.95 | 281.95 | 256.3 | 367 | 271.59134675 | DE |
| 26 | 43.15 | 18.8675120245 | 228.7 | 281.95 | 220.9 | 497 | 262.68623805 | DE |
| 52 | 75.4 | 38.3812674981 | 196.45 | 281.95 | 194 | 432 | 245.82182927 | DE |
| 156 | 108.25 | 66.1674816626 | 163.6 | 281.95 | 162.05 | 283 | 230.67280743 | DE |
| 260 | 109.49 | 67.4365607292 | 162.36 | 281.95 | 102.94 | 234 | 225.88318397 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 272.89999 | 6.6 | 2.48 | 266.25 | 272.89999 | 266.25 | 172 |
| 1721679960 | 266.3 | 1.9 | 0.72 | 265.75 | 266.5 | 263.5 | 303 |
| 1721420760 | 264.39999 | -5.5 | -2.04 | 270.1 | 270.5 | 264.39999 | 171 |
| 1721334360 | 269.89999 | 2.05 | 0.77 | 268.25 | 270 | 266.05 | 104 |
| 1721248020 | 267.85 | 1.3 | 0.49 | 268.14999 | 268.14999 | 265.45 | 274 |
| 1721161560 | 266.55 | 3 | 1.14 | 263.1 | 267.64999 | 261 | 545 |
| 1721075160 | 263.55 | 1.4 | 0.53 | 261.89999 | 263.55 | 260.7 | 501 |
| 1720815960 | 262.14999 | 1.15 | 0.44 | 261.64999 | 262.25 | 260.14999 | 242 |
| 1720729560 | 261 | 0.75 | 0.29 | 261 | 261.8 | 257.95 | 140 |
| 1720643220 | 260.25 | 0.6 | 0.23 | 258.05 | 260.39999 | 256.3 | 291 |
| 1720556760 | 259.64999 | 0.7 | 0.27 | 258.2 | 260.8 | 258.2 | 291 |
| 1720470360 | 258.95 | -0.4 | -0.15 | 258.64999 | 261.39999 | 258.35 | 360 |
| 1720211220 | 259.35 | -5.35 | -2.02 | 261.95 | 263.2 | 259.35 | 138 |
| 1720124820 | 264.7 | 1.55 | 0.59 | 263.39999 | 265.2 | 263.1 | 167 |
| 1720038420 | 263.14999 | -1.65 | -0.62 | 264.95 | 266.8 | 263.1 | 461 |
| 1719952020 | 264.8 | -3.75 | -1.40 | 267.25 | 269.1 | 264.7 | 255 |
| 1719865620 | 268.55 | -1.7 | -0.63 | 268.95 | 271.45 | 266.85 | 465 |
| 1719606420 | 270.25 | -2.5 | -0.92 | 272.35 | 276 | 270.25 | 346 |
| 1719520020 | 272.75 | -3.05 | -1.11 | 276.14999 | 276.2 | 272.39999 | 191 |
| 1719433620 | 275.8 | 0.35 | 0.13 | 276.25 | 277.3 | 275.1 | 105 |
| 1719347160 | 275.45 | -3.55 | -1.27 | 279.6 | 279.6 | 275.45 | 180 |
| 1719260820 | 279 | -0.3 | -0.11 | 277.7 | 281.05 | 276.05 | 357 |
| 1719001620 | 279.3 | 0.65 | 0.23 | 278.6 | 280.8 | 278.6 | 91 |
| 1718915160 | 278.64999 | 2.6 | 0.94 | 277.89999 | 279.3 | 277.25 | 237 |
| 1718828820 | 276.05 | -0.45 | -0.16 | 278.39999 | 278.39999 | 276.05 | 316 |
| 1718742360 | 276.5 | 3.15 | 1.15 | 273.25 | 276.5 | 272.7 | 296 |
| 1718656020 | 273.35 | 0.35 | 0.13 | 271.55 | 273.8 | 271.25 | 525 |
| 1718396820 | 273 | 0.9 | 0.33 | 271.45 | 273.55 | 270.7 | 324 |
| 1718310420 | 272.1 | -0.55 | -0.20 | 271.3 | 272.7 | 270 | 954 |
| 1718224020 | 272.64999 | 0.05 | 0.02 | 272.64999 | 273.64999 | 270.05 | 418 |
| 1718137620 | 272.6 | -0.8 | -0.29 | 272.55 | 274.7 | 271.6 | 600 |
| 1718051220 | 273.39999 | -3.55 | -1.28 | 277.7 | 279.95 | 273.39999 | 395 |
| 1717792020 | 276.95 | 2.7 | 0.98 | 273.05 | 277.25 | 273.05 | 266 |
| 1717705620 | 274.25 | -1.15 | -0.42 | 274.05 | 276.3 | 273.05 | 162 |
| 1717619220 | 275.39999 | 1.15 | 0.42 | 274.55 | 275.39999 | 272.5 | 710 |
| 1717532820 | 274.25 | 0.35 | 0.13 | 273.05 | 275 | 273.05 | 309 |
| 1717446420 | 273.89999 | -2.1 | -0.76 | 276.5 | 281.95 | 272.75 | 2175 |
| 1717187220 | 276 | 2.7 | 0.99 | 274.6 | 276 | 272.6 | 119 |
| 1717100820 | 273.3 | 0 | 0.00 | 270.05 | 273.3 | 270.05 | 448 |
| 1717014420 | 273.3 | -1.85 | -0.67 | 274.64999 | 275.25 | 272.35 | 254 |
| 1716928020 | 275.14999 | -0.5 | -0.18 | 275.14999 | 277.45 | 274.2 | 351 |
| 1716841560 | 275.64999 | 0.35 | 0.13 | 277.2 | 277.55 | 275.05 | 309 |
| 1716582420 | 275.3 | 1.45 | 0.53 | 273.2 | 276.25 | 273.2 | 83 |
| 1716496020 | 273.85 | -1.85 | -0.67 | 275.89999 | 276.1 | 273.55 | 83 |
| 1716409620 | 275.7 | 0.7 | 0.25 | 272.7 | 276.39999 | 271.05 | 595 |
| 1716323160 | 275 | -1.9 | -0.69 | 275.2 | 278.2 | 274 | 553 |
| 1716236760 | 276.89999 | 2.9 | 1.06 | 275.95 | 276.89999 | 274 | 127 |
| 1715977620 | 274 | 0.65 | 0.24 | 271.35 | 274 | 270.39999 | 308 |
| 1715891220 | 273.35 | 2.7 | 1.00 | 271.75 | 273.35 | 270 | 287 |
| 1715804820 | 270.64999 | 0.3 | 0.11 | 270.75 | 273 | 269.7 | 843 |
| 1715718420 | 270.35 | -2.2 | -0.81 | 271.2 | 273.14999 | 270.1 | 260 |
| 1715631960 | 272.55 | -2.7 | -0.98 | 276.35 | 276.39999 | 270.89999 | 186 |
| 1715372820 | 275.25 | 1.3 | 0.47 | 274.14999 | 276.25 | 274.1 | 1460 |
| 1715286420 | 273.95 | 1.75 | 0.64 | 271.45 | 274 | 271.35 | 124 |
| 1715200020 | 272.2 | 0.1 | 0.04 | 274.14999 | 274.2 | 272 | 200 |
| 1715113620 | 272.1 | 1.6 | 0.59 | 269.64999 | 272.75 | 269.64999 | 247 |
| 1715027220 | 270.5 | 3.15 | 1.18 | 266.89999 | 270.5 | 266.89999 | 209 |
| 1714768020 | 267.35 | -0.8 | -0.30 | 269.5 | 269.5 | 265.5 | 406 |
| 1714681560 | 268.14999 | -2.65 | -0.98 | 268.95 | 270.3 | 264.95 | 353 |
| 1714508820 | 270.8 | 1.95 | 0.73 | 269.7 | 270.8 | 268.35 | 323 |
| 1714422420 | 268.85 | 3 | 1.13 | 266.5 | 270.14999 | 265.45 | 688 |
| 1714163220 | 265.85 | 1.3 | 0.49 | 266.85 | 267.8 | 265 | 517 |
| 1714076820 | 264.55 | 4.05 | 1.55 | 263.7 | 265.8 | 261.25 | 750 |
| 1713990420 | 260.5 | -13.1 | -4.79 | 274.89999 | 277.75 | 257.55 | 1856 |
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
