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 | 3.3 | 1.40276301807 | 235.25 | 254.65 | 232.25 | 943 | 244.45295739 | DE |
| 4 | 6.3 | 2.7125941873 | 232.25 | 254.65 | 222.4 | 642 | 238.62570461 | DE |
| 12 | -29.5 | -11.0054094385 | 268.05 | 272.05 | 201.2 | 760 | 236.95238324 | DE |
| 26 | -123.45 | -34.1022099448 | 362 | 365 | 201.2 | 689 | 269.06391864 | DE |
| 52 | -130.05 | -35.2821486706 | 368.6 | 470.1 | 201.2 | 448 | 299.31584635 | DE |
| 156 | -103.05 | -30.1668618267 | 341.6 | 470.1 | 201.2 | 218 | 302.83551407 | DE |
| 260 | -59.9 | -20.070363545 | 298.45 | 470.1 | 201.2 | 181 | 302.62924857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 241.1 | -2.9 | -1.19 | 243.9 | 246.4 | 237.15 | 600 |
| 1727728020 | 244 | -6.75 | -2.69 | 250.9 | 254.65 | 244 | 1747 |
| 1727468760 | 250.75 | 9.9 | 4.11 | 241.05 | 254 | 239.7 | 1381 |
| 1727382360 | 240.85 | 6.6 | 2.82 | 237.15 | 242.25 | 235.05 | 636 |
| 1727295960 | 234.25 | -2 | -0.85 | 235.25 | 236.75 | 232.25 | 353 |
| 1727209560 | 236.25 | 2.25 | 0.96 | 234.9 | 242.25 | 233.15 | 533 |
| 1727123160 | 234 | -0.65 | -0.28 | 237.45 | 238.45 | 234 | 590 |
| 1726864020 | 234.65 | -8.7 | -3.58 | 242.9 | 243.45 | 233.5 | 1071 |
| 1726777560 | 243.35 | -1.2 | -0.49 | 245.75 | 251.05 | 242.5 | 939 |
| 1726691220 | 244.55 | 3.2 | 1.33 | 242.4 | 245 | 239.85 | 618 |
| 1726604760 | 241.35 | 5.05 | 2.14 | 239.05 | 241.5 | 238.05 | 409 |
| 1726518420 | 236.3 | -4.7 | -1.95 | 240.05 | 241.6 | 235 | 416 |
| 1726259160 | 241 | 6.4 | 2.73 | 235.45 | 241.8 | 233.75 | 652 |
| 1726172760 | 234.6 | 4.6 | 2.00 | 233.3 | 234.6 | 231.5 | 104 |
| 1726086360 | 230 | 6.1 | 2.72 | 222.45 | 230 | 222.4 | 218 |
| 1725999960 | 223.9 | -0.5 | -0.22 | 224.85 | 227.05 | 222.45 | 289 |
| 1725913620 | 224.4 | -5.25 | -2.29 | 231.45 | 233.75 | 224.4 | 463 |
| 1725654360 | 229.65 | -0.65 | -0.28 | 228.15 | 236.35 | 226.3 | 1367 |
| 1725567960 | 230.3 | -0.8 | -0.35 | 229.95 | 231.25 | 227.9 | 210 |
| 1725481560 | 231.1 | -3.55 | -1.51 | 232.25 | 233.1 | 229.9 | 248 |
| 1725395160 | 234.65 | 2.45 | 1.06 | 234 | 237.4 | 227.5 | 464 |
| 1725308760 | 232.2 | -0.95 | -0.41 | 233 | 234.6 | 231.1 | 436 |
| 1725049560 | 233.15 | -0.85 | -0.36 | 242.05 | 246 | 225.9 | 2197 |
| 1724963160 | 234 | 0.75 | 0.32 | 230.85 | 237.25 | 230.85 | 1343 |
| 1724876760 | 233.25 | -9.55 | -3.93 | 243.95 | 244.5 | 230.05 | 1298 |
| 1724790420 | 242.8 | -2.2 | -0.90 | 244.9 | 245.8 | 240.8 | 861 |
| 1724704020 | 245 | 6.1 | 2.55 | 239.7 | 246.2 | 239.7 | 1123 |
| 1724444820 | 238.9 | 1.9 | 0.80 | 239.1 | 241.45 | 237.55 | 801 |
| 1724358420 | 237 | -2.8 | -1.17 | 239 | 240.5 | 237 | 451 |
| 1724271960 | 239.8 | 5.1 | 2.17 | 235.45 | 242.15 | 235.05 | 1160 |
| 1724185560 | 234.7 | 0.7 | 0.30 | 235.15 | 235.5 | 232.05 | 697 |
| 1724099220 | 234 | -0.15 | -0.06 | 234.85 | 238.3 | 234 | 1359 |
| 1723840020 | 234.15 | -0.3 | -0.13 | 236.45 | 236.7 | 233 | 813 |
| 1723753620 | 234.45 | 14.7 | 6.69 | 221.55 | 235.6 | 219 | 2153 |
| 1723667160 | 219.75 | -0.25 | -0.11 | 221.25 | 221.65 | 219.35 | 242 |
| 1723580760 | 220 | 0.2 | 0.09 | 219.15 | 223.85 | 219.15 | 861 |
| 1723494360 | 219.8 | 0.65 | 0.30 | 220 | 224 | 217 | 628 |
| 1723235220 | 219.15 | -3.05 | -1.37 | 221.05 | 223.45 | 218 | 634 |
| 1723148820 | 222.2 | 7.45 | 3.47 | 213.75 | 222.45 | 211.25 | 289 |
| 1723062360 | 214.75 | -3.2 | -1.47 | 218.45 | 223.55 | 214.4 | 853 |
| 1722975960 | 217.95 | 4.5 | 2.11 | 216.3 | 219.15 | 215 | 428 |
| 1722889620 | 213.45 | -3.2 | -1.48 | 206.6 | 215.55 | 201.2 | 1387 |
| 1722630360 | 216.65 | -12.15 | -5.31 | 226.5 | 227.7 | 214.8 | 1266 |
| 1722544020 | 228.8 | -10.75 | -4.49 | 241.55 | 241.55 | 228.8 | 399 |
| 1722457560 | 239.55 | 1.85 | 0.78 | 240.35 | 240.4 | 236.7 | 579 |
| 1722371220 | 237.7 | -1.75 | -0.73 | 239.95 | 240.4 | 235.5 | 263 |
| 1722284760 | 239.45 | 7.2 | 3.10 | 235.35 | 240.8 | 234.35 | 464 |
| 1722025620 | 232.25 | 2.05 | 0.89 | 228.65 | 236 | 228 | 977 |
| 1721939160 | 230.2 | -21.3 | -8.47 | 251.95 | 251.95 | 227 | 2681 |
| 1721852820 | 251.5 | -8.5 | -3.27 | 258.1 | 260.1 | 247.8 | 653 |
| 1721766420 | 260 | -1.8 | -0.69 | 261.64999 | 264.3 | 260 | 361 |
| 1721677800 | 261.8 | 4.25 | 1.65 | 259.3 | 263.35 | 257.89999 | 486 |
| 1721420760 | 257.55 | -4.1 | -1.57 | 264.1 | 264.3 | 256.6 | 292 |
| 1721334360 | 261.64999 | -5.55 | -2.08 | 269.64999 | 270.6 | 261.64999 | 287 |
| 1721248020 | 267.2 | 0.4 | 0.15 | 267.3 | 268.2 | 265 | 678 |
| 1721161560 | 266.8 | 5.6 | 2.14 | 261.95 | 266.8 | 260 | 843 |
| 1721075160 | 261.2 | -6.3 | -2.36 | 269.05 | 269.64999 | 259.14999 | 439 |
| 1720815960 | 267.5 | 2 | 0.75 | 266.95 | 268.75 | 264.05 | 370 |
| 1720729560 | 265.5 | -1 | -0.38 | 266.7 | 272.05 | 265.5 | 292 |
| 1720643220 | 266.5 | -1.05 | -0.39 | 268.05 | 269.45 | 262.35 | 936 |
| 1720556760 | 267.55 | -4.4 | -1.62 | 273.6 | 274.45 | 266.7 | 469 |
| 1720470360 | 271.95 | -3.65 | -1.32 | 274.95 | 277.6 | 271.95 | 622 |
| 1720211220 | 275.6 | -2.3 | -0.83 | 277.05 | 279.25 | 274 | 165 |
| 1720124820 | 277.89999 | 0.35 | 0.13 | 277.3 | 278.95 | 276.8 | 153 |
| 1720038420 | 277.55 | -4.2 | -1.49 | 281 | 281.8 | 277.55 | 149 |
| 1719952020 | 281.75 | 1.75 | 0.63 | 282.25 | 282.6 | 279.8 | 192 |
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
