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 | -20.49999 | -7.76809048003 | 263.89999 | 268 | 9.6239 | 1021 | 248.34406278 | DE |
| 4 | -2.6 | -1.05691056911 | 246 | 276.6 | 9.6239 | 992 | 253.76015172 | DE |
| 12 | 98.74 | 68.2566016867 | 144.66 | 276.6 | 9.6239 | 714 | 224.89720121 | DE |
| 26 | 92.16 | 60.9362602486 | 151.24 | 276.6 | 9.6239 | 512 | 196.60659766 | DE |
| 52 | 23.4 | 10.6363636364 | 220 | 276.6 | 9.6239 | 479 | 193.01398322 | DE |
| 156 | 58.9 | 31.9241192412 | 184.5 | 276.6 | 9.6239 | 465 | 191.08400113 | DE |
| 260 | 58.9 | 31.9241192412 | 184.5 | 276.6 | 9.6239 | 465 | 191.08400113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 244.2 | 2.1 | 0.87 | 237.95 | 247.65 | 231.65 | 2179 |
| 1734643620 | 242.1 | 0.6 | 0.25 | 242.15 | 244.15 | 240.55 | 379 |
| 1734557220 | 241.5 | -16.05 | -6.23 | 258.8 | 258.8 | 241.5 | 1215 |
| 1734470820 | 257.55 | -7.85 | -2.96 | 263.2 | 266.64999 | 257.55 | 383 |
| 1734384420 | 265.39999 | 0.4 | 0.15 | 263.89999 | 268 | 261.7 | 949 |
| 1734125220 | 265 | -1 | -0.38 | 269.25 | 269.39999 | 262.89999 | 419 |
| 1734038820 | 266 | 4.15 | 1.58 | 261.75 | 266.3 | 259.05 | 933 |
| 1733952420 | 261.85 | 10.05 | 3.99 | 254.95 | 262.14999 | 254.2 | 535 |
| 1733866020 | 251.8 | -9.4 | -3.60 | 259.8 | 263.6 | 250.55 | 4151 |
| 1733779620 | 261.2 | -2.25 | -0.85 | 262.39999 | 265.85 | 258.5 | 230 |
| 1733520420 | 263.45 | 2.45 | 0.94 | 260.2 | 266.39999 | 259.2 | 519 |
| 1733434020 | 261 | -12 | -4.40 | 275.3 | 276.6 | 261 | 627 |
| 1733347620 | 273 | 18.45 | 7.25 | 258.95 | 273 | 258.95 | 1246 |
| 1733261220 | 254.55 | 0.75 | 0.30 | 252.35 | 255.85 | 251.55 | 168 |
| 1733174820 | 253.8 | 3.35 | 1.34 | 249.55 | 254.45 | 249.15 | 269 |
| 1732915620 | 250.45 | -0.7 | -0.28 | 251.5 | 251.65 | 246 | 3737 |
| 1732829220 | 251.15 | 1.8 | 0.72 | 248.35 | 251.15 | 248.35 | 183 |
| 1732742820 | 249.35 | -0.7 | -0.28 | 248.15 | 250.05 | 244.55 | 458 |
| 1732656420 | 250.05 | 0.5 | 0.20 | 250.8 | 251.95 | 247.2 | 235 |
| 1732570020 | 249.55 | -2.1 | -0.83 | 246 | 256.64999 | 245 | 1059 |
| 1732310820 | 251.65 | 9.35 | 3.86 | 241.15 | 251.65 | 240.6 | 1028 |
| 1732224420 | 242.3 | 12 | 5.21 | 230.85 | 242.3 | 230.85 | 337 |
| 1732138020 | 230.3 | -1.4 | -0.60 | 236 | 239.05 | 229.4 | 626 |
| 1732051620 | 231.7 | 6.65 | 2.95 | 226.95 | 232.5 | 220.8 | 582 |
| 1731965220 | 225.05 | -1.8 | -0.79 | 230 | 230 | 223.75 | 542 |
| 1731705960 | 226.85 | -10.65 | -4.48 | 235.15 | 235.35 | 226.35 | 495 |
| 1731619560 | 237.5 | -2.5 | -1.04 | 237.7 | 242.6 | 235.15 | 585 |
| 1731533160 | 240 | 9.55 | 4.14 | 229.4 | 240.75 | 226.8 | 1214 |
| 1731446820 | 230.45 | -1 | -0.43 | 230 | 232.6 | 229.5 | 683 |
| 1731360420 | 231.45 | 10.2 | 4.61 | 223.45 | 231.65 | 222 | 1260 |
| 1731101220 | 221.25 | 5.45 | 2.53 | 216.1 | 222.2 | 216.1 | 644 |
| 1731014760 | 215.8 | 6.8 | 3.25 | 209.65 | 217.9 | 208.1 | 699 |
| 1730928360 | 209 | 6.75 | 3.34 | 207.45 | 212 | 206.8 | 793 |
| 1730841960 | 202.25 | 1.8 | 0.90 | 200.65 | 203.55 | 198 | 341 |
| 1730755560 | 200.45 | -8.4 | -4.02 | 205.75 | 207.8 | 197.08 | 518 |
| 1730496360 | 208.85 | 8 | 3.98 | 204.05 | 214 | 197.68 | 2424 |
| 1730409960 | 200.85 | 22.31 | 12.50 | 174.7 | 203.25 | 172.78 | 1105 |
| 1730323560 | 178.54 | 1.02 | 0.57 | 176.4 | 178.54 | 175.96 | 199 |
| 1730237160 | 177.52 | 2.86 | 1.64 | 175.76 | 179.06 | 174.2 | 187 |
| 1730150760 | 174.66 | -1.08 | -0.61 | 175.2 | 177 | 174.44 | 102 |
| 1729888020 | 175.74 | -0.06 | -0.03 | 174.36 | 178.22 | 174.22 | 91 |
| 1729801560 | 175.8 | 1.28 | 0.73 | 176.98 | 177.18 | 170.02 | 638 |
| 1729715160 | 174.52 | -5.12 | -2.85 | 178.2 | 179.94 | 174.52 | 258 |
| 1729628760 | 179.64 | 1.64 | 0.92 | 176.68 | 180.42 | 175.96 | 231 |
| 1729542360 | 178 | 0.42 | 0.24 | 175.16 | 178.62 | 174.8 | 70 |
| 1729283160 | 177.58 | 4.66 | 2.69 | 173.72 | 177.58 | 173.72 | 147 |
| 1729196760 | 172.92 | -1.88 | -1.08 | 174.42 | 176.7 | 172.22 | 187 |
| 1729110360 | 174.8 | -0.86 | -0.49 | 174.9 | 175 | 172.8 | 323 |
| 1729023960 | 175.66 | -1.26 | -0.71 | 178.92 | 179.24 | 175.48 | 529 |
| 1728937620 | 176.92 | 5.48 | 3.20 | 169.96 | 178.74 | 169.08 | 918 |
| 1728678360 | 171.44 | 3.98 | 2.38 | 168.97999 | 175 | 167.08 | 594 |
| 1728591960 | 167.46 | 5.8 | 3.59 | 162.4 | 168.88 | 162.22 | 770 |
| 1728505560 | 161.66 | 9.34 | 6.13 | 151.78 | 162 | 151.78 | 918 |
| 1728419160 | 152.32 | -1.58 | -1.03 | 151.52 | 154 | 151.52 | 253 |
| 1728332760 | 153.9 | -1.3 | -0.84 | 156.4 | 156.4 | 153.9 | 97 |
| 1728073560 | 155.19999 | 10.12 | 6.98 | 146.76 | 155.8 | 145.82 | 1019 |
| 1727987220 | 145.08 | 0.16 | 0.11 | 143.96 | 145.69999 | 143.96 | 108 |
| 1727900820 | 144.91999 | -1.3 | -0.89 | 144.84 | 145.34 | 144.28 | 215 |
| 1727814420 | 146.22 | 3.82 | 2.68 | 143.18 | 148.56 | 141.06 | 510 |
| 1727728020 | 142.4 | -2 | -1.39 | 144.66 | 145.97998 | 142.36 | 729 |
| 1727468760 | 144.4 | -2.12 | -1.45 | 145.52 | 145.91999 | 144.4 | 109 |
| 1727382360 | 146.52 | -0.04 | -0.03 | 147.19999 | 147.19999 | 145.3 | 78 |
| 1727295960 | 146.56 | 0.24 | 0.16 | 144.02 | 146.56 | 144.02 | 80 |
| 1727209560 | 146.32 | -0.84 | -0.57 | 145.24 | 147.54 | 145.16 | 258 |
| 1727123160 | 147.16 | 1.86 | 1.28 | 145.62 | 147.34 | 145.62 | 110 |
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
