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 | 1.5 | 0.652883569097 | 229.75 | 235.9 | 225.25 | 8970 | 231.22481996 | DE |
| 4 | -5.7 | -2.40557079553 | 236.95 | 244.4 | 225.25 | 8074 | 234.22432902 | DE |
| 12 | -27.8 | -10.7315190118 | 259.05 | 260.75 | 225.25 | 8274 | 239.37784171 | DE |
| 26 | -36.75 | -13.7126865672 | 268 | 280.2 | 225.25 | 6800 | 249.718737 | DE |
| 52 | -31.45 | -11.9718309859 | 262.7 | 280.2 | 225.25 | 5923 | 251.49892614 | DE |
| 156 | 30.35 | 15.1070184171 | 200.9 | 281.45 | 194.2 | 3284 | 245.66376121 | DE |
| 260 | 40.57 | 21.2764841619 | 190.68 | 281.45 | 119.38 | 3760 | 211.69620089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 231 | -2 | -0.86 | 233.95 | 234.4 | 231 | 6930 |
| 1720815960 | 233 | -1 | -0.43 | 234.2 | 235.9 | 231.4 | 7762 |
| 1720729560 | 234 | 2.8 | 1.21 | 231.65 | 235.35 | 229.75 | 10378 |
| 1720643220 | 231.2 | 3.8 | 1.67 | 227.9 | 231.2 | 227.3 | 9115 |
| 1720556760 | 227.4 | -1.45 | -0.63 | 229.75 | 229.75 | 225.25 | 10666 |
| 1720470360 | 228.85 | -2.95 | -1.27 | 231.6 | 232.8 | 228.35 | 10531 |
| 1720211220 | 231.8 | -1.25 | -0.54 | 232.55 | 232.75 | 230.25 | 7913 |
| 1720124820 | 233.05 | 0.75 | 0.32 | 232.75 | 233.5 | 232.05 | 7871 |
| 1720038420 | 232.3 | 1.65 | 0.72 | 230.7 | 232.3 | 230.5 | 7421 |
| 1719952020 | 230.65 | -2.25 | -0.97 | 233.85 | 233.95 | 230.25 | 10252 |
| 1719865620 | 232.9 | -4.25 | -1.79 | 238 | 238.15 | 232.75 | 11686 |
| 1719606420 | 237.15 | -4.2 | -1.74 | 241.7 | 242.3 | 236.2 | 4419 |
| 1719520020 | 241.35 | -0.05 | -0.02 | 241.15 | 241.7 | 239.85 | 4543 |
| 1719433620 | 241.4 | 1.15 | 0.48 | 240.05 | 241.7 | 238.2 | 6698 |
| 1719347160 | 240.25 | -2.3 | -0.95 | 242.95 | 243.1 | 238.7 | 5168 |
| 1719260820 | 242.55 | 0.05 | 0.02 | 243 | 243.4 | 240.4 | 9216 |
| 1719001620 | 242.5 | 5.55 | 2.34 | 237.35 | 244.4 | 236.4 | 8844 |
| 1718915160 | 236.95 | 3.05 | 1.30 | 233.95 | 238.75 | 232.8 | 6993 |
| 1718828820 | 233.9 | 0.3 | 0.13 | 233.95 | 234.75 | 233.25 | 6276 |
| 1718742360 | 233.6 | -2.65 | -1.12 | 236.95 | 236.95 | 232.25 | 8798 |
| 1718656020 | 236.25 | -0.5 | -0.21 | 236.65 | 237.35 | 235.15 | 9620 |
| 1718396820 | 236.75 | 0.45 | 0.19 | 236.7 | 237.35 | 234.8 | 10750 |
| 1718310420 | 236.3 | 0.6 | 0.25 | 235.75 | 237.25 | 233.3 | 8026 |
| 1718224020 | 235.7 | -1.1 | -0.46 | 236.8 | 237.15 | 233.85 | 7238 |
| 1718137620 | 236.8 | 1.2 | 0.51 | 235.45 | 237.55 | 235.2 | 7488 |
| 1718051220 | 235.6 | -1.7 | -0.72 | 238.6 | 238.9 | 235.3 | 3840 |
| 1717792020 | 237.3 | -2.15 | -0.90 | 239.25 | 241.35 | 236.5 | 10333 |
| 1717705620 | 239.45 | 0.65 | 0.27 | 239.15 | 240.2 | 238.05 | 6475 |
| 1717619220 | 238.8 | -2.45 | -1.02 | 242 | 242.55 | 238.25 | 10532 |
| 1717532820 | 241.25 | 3.05 | 1.28 | 238.9 | 241.75 | 238.05 | 9534 |
| 1717446420 | 238.2 | -0.8 | -0.33 | 239.5 | 240.4 | 235.75 | 10159 |
| 1717187220 | 239 | 6.4 | 2.75 | 233.25 | 239 | 232.9 | 17798 |
| 1717100820 | 232.6 | 1.75 | 0.76 | 230 | 233.35 | 229.55 | 10982 |
| 1717014420 | 230.85 | -2.3 | -0.99 | 233.85 | 236.15 | 230.85 | 32080 |
| 1716928020 | 233.15 | -7.25 | -3.02 | 239.85 | 239.85 | 232.7 | 17143 |
| 1716841560 | 240.4 | 2.6 | 1.09 | 238 | 243 | 238 | 12526 |
| 1716582420 | 237.8 | -0.85 | -0.36 | 239.25 | 240.2 | 237.3 | 14118 |
| 1716496020 | 238.65 | -6.75 | -2.75 | 245.25 | 246.15 | 238.35 | 11496 |
| 1716409620 | 245.4 | 0.4 | 0.16 | 245.45 | 246.3 | 244.3 | 7963 |
| 1716323160 | 245 | -1.75 | -0.71 | 246.45 | 247.75 | 244.6 | 8154 |
| 1716236760 | 246.75 | -3.6 | -1.44 | 250.5 | 251.8 | 246.5 | 3111 |
| 1715977620 | 250.35 | -1.45 | -0.58 | 252.15 | 252.8 | 249.15 | 4930 |
| 1715891220 | 251.8 | 0.1 | 0.04 | 251.65 | 253.45 | 251.5 | 5296 |
| 1715804820 | 251.7 | 1.75 | 0.70 | 250.65 | 252.2 | 249.5 | 6045 |
| 1715718420 | 249.95 | -1.7 | -0.68 | 251.95 | 252.35 | 248.45 | 5370 |
| 1715631960 | 251.65 | -3.65 | -1.43 | 255.3 | 256 | 251.5 | 5439 |
| 1715372820 | 255.3 | 6.95 | 2.80 | 249.45 | 255.4 | 248.4 | 6356 |
| 1715286420 | 248.35 | -1.45 | -0.58 | 250.15 | 250.65 | 248 | 1788 |
| 1715200020 | 249.8 | 0.55 | 0.22 | 249.05 | 250.4 | 247.6 | 6684 |
| 1715113620 | 249.25 | -0.65 | -0.26 | 250.6 | 251.15 | 248.65 | 5571 |
| 1715027220 | 249.9 | -1.7 | -0.68 | 251.55 | 252.5 | 249.9 | 4908 |
| 1714768020 | 251.6 | -3.15 | -1.24 | 255.5 | 255.7 | 249.7 | 4499 |
| 1714681560 | 254.75 | -1.2 | -0.47 | 256.6 | 258.35 | 254.65 | 6883 |
| 1714508820 | 255.95 | 0.8 | 0.31 | 255.95 | 258.5 | 245.6 | 8703 |
| 1714422420 | 255.15 | -1.1 | -0.43 | 255.75 | 256.7 | 254.1 | 5965 |
| 1714163220 | 256.25 | -1.25 | -0.49 | 257.45 | 258.2 | 252.2 | 3616 |
| 1714076820 | 257.5 | -1.3 | -0.50 | 259.3 | 260.75 | 256.39999 | 5307 |
| 1713990420 | 258.8 | 0.45 | 0.17 | 259.6 | 259.64999 | 255.25 | 5855 |
| 1713903960 | 258.35 | -0.3 | -0.12 | 259.05 | 259.8 | 256.5 | 4113 |
| 1713817560 | 258.64999 | 3.35 | 1.31 | 255.8 | 259.6 | 255.1 | 5239 |
| 1713558420 | 255.3 | 0.85 | 0.33 | 253.1 | 255.5 | 252.15 | 4576 |
| 1713472020 | 254.45 | 1.45 | 0.57 | 253.45 | 255.3 | 252.65 | 3901 |
| 1713385620 | 253 | 3.05 | 1.22 | 249.85 | 253 | 249.35 | 3600 |
| 1713299220 | 249.95 | -0.55 | -0.22 | 250.15 | 251.2 | 249.7 | 4125 |
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
