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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 217.8 | -0.4 | -0.18 | 217.4 | 218.2 | 217.4 | 7 |
| 1732829220 | 218.2 | -2.2 | -1.00 | 221.2 | 221.2 | 218.2 | 11 |
| 1732742820 | 220.4 | 0.6 | 0.27 | 219.6 | 220.4 | 219.6 | 128 |
| 1732656420 | 219.8 | -5 | -2.22 | 224.6 | 224.6 | 219.8 | 28 |
| 1732570020 | 224.8 | 3.2 | 1.44 | 223.2 | 226.6 | 222.6 | 173 |
| 1732310820 | 221.6 | 3.2 | 1.47 | 219.2 | 221.6 | 219 | 248 |
| 1732224420 | 218.4 | 1.4 | 0.65 | 218 | 218.4 | 217.4 | 28 |
| 1732138020 | 217 | 0.2 | 0.09 | 217.8 | 219 | 216.8 | 48 |
| 1732051620 | 216.8 | -2.4 | -1.09 | 219.6 | 219.6 | 215.6 | 52 |
| 1731965220 | 219.2 | -0.8 | -0.36 | 220.8 | 220.8 | 218.2 | 32 |
| 1731705960 | 220 | 1.2 | 0.55 | 218 | 220.6 | 218 | 10 |
| 1731619560 | 218.8 | 2.8 | 1.30 | 218 | 218.8 | 218 | 88 |
| 1731533160 | 216 | -2.4 | -1.10 | 217 | 217.6 | 215.8 | 40 |
| 1731446820 | 218.4 | -6.4 | -2.85 | 222.6 | 222.6 | 217.8 | 125 |
| 1731360420 | 224.8 | 2 | 0.90 | 223.6 | 225 | 223.4 | 120 |
| 1731101220 | 222.8 | 1 | 0.45 | 223.4 | 223.4 | 222.2 | 11 |
| 1731014760 | 221.8 | 3.4 | 1.56 | 220.4 | 222 | 220.4 | 107 |
| 1730928360 | 218.4 | -3.6 | -1.62 | 225 | 226.2 | 218.4 | 230 |
| 1730841960 | 222 | 0 | 0.00 | 222.2 | 222.2 | 222 | 44 |
| 1730755560 | 222 | -2.6 | -1.16 | 225.4 | 225.8 | 222 | 38 |
| 1730496360 | 224.6 | 0.8 | 0.36 | 224.4 | 225.6 | 224.4 | 7 |
| 1730409960 | 223.8 | -3.8 | -1.67 | 225.4 | 226.4 | 223.8 | 18 |
| 1730323560 | 227.6 | -2.2 | -0.96 | 228.8 | 228.8 | 227.6 | 45 |
| 1730237160 | 229.8 | -1.4 | -0.61 | 232.2 | 232.2 | 229.2 | 8 |
| 1730150760 | 231.2 | 1.4 | 0.61 | 230.6 | 231.2 | 230.4 | 21 |
| 1729888020 | 229.8 | -1 | -0.43 | 230.4 | 230.4 | 229.8 | 8 |
| 1729801560 | 230.8 | -0.2 | -0.09 | 229.8 | 231 | 229.8 | 10 |
| 1729715160 | 231 | -2.8 | -1.20 | 232.6 | 232.6 | 231 | 92 |
| 1729628760 | 233.8 | -0.8 | -0.34 | 234.8 | 234.8 | 232.6 | 60 |
| 1729542360 | 234.6 | -4.8 | -2.01 | 238.6 | 238.6 | 234.6 | 39 |
| 1729283160 | 239.4 | -1.8 | -0.75 | 240.4 | 240.4 | 239.4 | 11 |
| 1729196760 | 241.2 | 0.8 | 0.33 | 240.6 | 241.2 | 240.2 | 13 |
| 1729110360 | 240.4 | 2.4 | 1.01 | 238.2 | 240.6 | 238.2 | 27 |
| 1729023960 | 238 | -0.2 | -0.08 | 239 | 239 | 237.6 | 39 |
| 1728937620 | 238.2 | -1 | -0.42 | 239 | 239.2 | 237.8 | 52 |
| 1728678360 | 239.2 | 0.8 | 0.34 | 238.6 | 239.8 | 238.6 | 24 |
| 1728591960 | 238.4 | -3.2 | -1.32 | 243.2 | 243.2 | 237.8 | 49 |
| 1728505560 | 241.6 | -2 | -0.82 | 242.8 | 242.8 | 241 | 20 |
| 1728419160 | 243.6 | -1.4 | -0.57 | 242.8 | 243.6 | 242.2 | 101 |
| 1728332760 | 245 | -1.6 | -0.65 | 247.4 | 247.4 | 245 | 30 |
| 1728073560 | 246.6 | 1.2 | 0.49 | 247 | 247 | 246.6 | 29 |
| 1727987220 | 245.4 | -3.2 | -1.29 | 247.2 | 248.6 | 245.4 | 48 |
| 1727900820 | 248.6 | -1.6 | -0.64 | 251 | 251 | 248.2 | 9 |
| 1727814420 | 250.2 | -2.8 | -1.11 | 254.4 | 255 | 250 | 132 |
| 1727728020 | 253 | -2.4 | -0.94 | 253.8 | 254 | 253 | 16 |
| 1727468760 | 255.4 | 0 | 0.00 | 256.2 | 256.2 | 255.4 | 115 |
| 1727382360 | 255.4 | 2.4 | 0.95 | 256 | 256.8 | 254.2 | 9 |
| 1727295960 | 253 | 1.2 | 0.48 | 249.8 | 253 | 246.4 | 93 |
| 1727209560 | 251.8 | -1.6 | -0.63 | 254.2 | 254.2 | 251.8 | 53 |
| 1727123160 | 253.4 | -1.6 | -0.63 | 255.4 | 255.4 | 252.4 | 83 |
| 1726864020 | 255 | -4.4 | -1.70 | 258.6 | 258.6 | 255 | 5 |
| 1726777560 | 259.39999 | 1 | 0.39 | 259.6 | 260.8 | 259.39999 | 56 |
| 1726691220 | 258.39999 | 2.4 | 0.94 | 256.8 | 258.39999 | 256 | 51 |
| 1726604760 | 256 | 2.4 | 0.95 | 253.8 | 256.8 | 253.4 | 110 |
| 1726518420 | 253.6 | 3.8 | 1.52 | 250 | 253.6 | 249.4 | 233 |
| 1726259160 | 249.8 | 1.2 | 0.48 | 249.4 | 250.6 | 248.8 | 108 |
| 1726172760 | 248.6 | 5.6 | 2.30 | 247 | 249.8 | 246.8 | 180 |
| 1726086360 | 243 | -3.6 | -1.46 | 246.2 | 246.2 | 242.2 | 180 |
| 1725999960 | 246.6 | -0.2 | -0.08 | 245.6 | 246.6 | 242 | 272 |
| 1725913620 | 246.8 | 26.2 | 11.88 | 220.8 | 247.4 | 220.8 | 630 |
| 1725654360 | 220.6 | 2.6 | 1.19 | 221.2 | 221.2 | 220 | 213 |
| 1725567960 | 218 | 3 | 1.40 | 216 | 220 | 216 | 38 |
| 1725481560 | 215 | -0.6 | -0.28 | 212.8 | 215 | 211.6 | 90 |
| 1725395160 | 215.6 | -3.8 | -1.73 | 218.6 | 218.6 | 215.2 | 68 |
| 1725308760 | 219.4 | -0.4 | -0.18 | 220.2 | 220.4 | 217.4 | 67 |
| 1725049560 | 219.8 | 0.4 | 0.18 | 219.6 | 219.8 | 219.4 | 34 |
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
