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 | 0.39999 | 0.125981102362 | 317.5 | 321.2 | 314.1 | 410 | 318.52219269 | DE |
| 4 | 33.09999 | 11.6221875 | 284.8 | 321.2 | 262.5 | 651 | 300.03667736 | DE |
| 12 | 75.49999 | 31.1468605611 | 242.4 | 321.2 | 242 | 627 | 287.35511088 | DE |
| 26 | 71.89999 | 29.2276382114 | 246 | 321.2 | 228 | 574 | 268.26666081 | DE |
| 52 | 66.89999 | 26.6533824701 | 251 | 321.2 | 197.4 | 945 | 235.62648064 | DE |
| 156 | 62.19999 | 24.3253773954 | 255.7 | 321.2 | 197.4 | 416 | 239.95044513 | DE |
| 260 | 85.89999 | 37.0258577586 | 232 | 321.2 | 197.4 | 333 | 239.77103806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 317.8 | 0.8 | 0.25 | 315.3 | 317.8 | 314.7 | 296 |
| 1732829220 | 317 | 0.3 | 0.09 | 315.7 | 317 | 315.5 | 83 |
| 1732742820 | 316.7 | -2.2 | -0.69 | 318.8 | 319 | 314.8 | 219 |
| 1732656420 | 318.89999 | -0.2 | -0.06 | 317.89999 | 318.89999 | 314.1 | 499 |
| 1732570020 | 319.1 | 1.6 | 0.50 | 317.5 | 321.2 | 316.89999 | 953 |
| 1732310820 | 317.5 | 2.7 | 0.86 | 313.89999 | 319.2 | 313.39999 | 418 |
| 1732224420 | 314.8 | 5.1 | 1.65 | 311.3 | 314.89999 | 309.7 | 495 |
| 1732138020 | 309.7 | 0.7 | 0.23 | 310 | 312 | 309.5 | 509 |
| 1732051620 | 309 | -0.9 | -0.29 | 309.8 | 310.3 | 305 | 741 |
| 1731965220 | 309.89999 | 9.9 | 3.30 | 301.6 | 309.89999 | 301.6 | 1912 |
| 1731705960 | 300 | -0.5 | -0.17 | 297.6 | 300.39999 | 297.3 | 257 |
| 1731619560 | 300.5 | 6.5 | 2.21 | 295.7 | 301.2 | 295.7 | 449 |
| 1731533160 | 294 | 1.2 | 0.41 | 292.89999 | 294 | 291.6 | 501 |
| 1731446820 | 292.8 | -0.5 | -0.17 | 295.39999 | 296.2 | 292.5 | 492 |
| 1731360420 | 293.3 | 2.3 | 0.79 | 291.89999 | 296.5 | 291.89999 | 461 |
| 1731101220 | 291 | 0.2 | 0.07 | 289.89999 | 294.2 | 289.1 | 433 |
| 1731014760 | 290.8 | 8.3 | 2.94 | 285.89999 | 293.2 | 262.5 | 1103 |
| 1730928360 | 282.5 | 1.8 | 0.64 | 290.5 | 292.3 | 281.7 | 690 |
| 1730841960 | 280.7 | -0.6 | -0.21 | 281.2 | 282.3 | 278.1 | 333 |
| 1730755560 | 281.3 | -3.8 | -1.33 | 284.8 | 286.5 | 281.2 | 2177 |
| 1730496360 | 285.1 | -2.3 | -0.80 | 286.8 | 287.3 | 285.1 | 356 |
| 1730409960 | 287.39999 | -0.4 | -0.14 | 286.8 | 288.8 | 283.1 | 311 |
| 1730323560 | 287.8 | -4 | -1.37 | 291.7 | 292.3 | 287.5 | 508 |
| 1730237160 | 291.8 | 0.1 | 0.03 | 293 | 294.39999 | 291.6 | 640 |
| 1730150760 | 291.7 | -2.9 | -0.98 | 296.2 | 296.2 | 291.7 | 624 |
| 1729888020 | 294.6 | -1.7 | -0.57 | 296.89999 | 298.5 | 294.6 | 482 |
| 1729801560 | 296.3 | -6.6 | -2.18 | 302.7 | 303.2 | 296.3 | 569 |
| 1729715160 | 302.89999 | -2.1 | -0.69 | 304.39999 | 307.6 | 301 | 264 |
| 1729628760 | 305 | -0.5 | -0.16 | 305.3 | 306.5 | 303.5 | 510 |
| 1729542360 | 305.5 | 0.1 | 0.03 | 305.1 | 307 | 304.39999 | 562 |
| 1729283160 | 305.39999 | 3.4 | 1.13 | 302.6 | 305.6 | 300.8 | 425 |
| 1729196760 | 302 | 0.1 | 0.03 | 301 | 303 | 300.3 | 642 |
| 1729110360 | 301.89999 | 5.8 | 1.96 | 296.1 | 302 | 295.39999 | 1629 |
| 1729023960 | 296.1 | 3.3 | 1.13 | 295.1 | 297.8 | 293.2 | 288 |
| 1728937620 | 292.8 | 3.8 | 1.31 | 289.2 | 292.8 | 288.3 | 655 |
| 1728678360 | 289 | 2 | 0.70 | 288 | 290.5 | 286.3 | 599 |
| 1728591960 | 287 | -3.4 | -1.17 | 285.7 | 293.39999 | 285.7 | 1012 |
| 1728505560 | 290.39999 | 8.4 | 2.98 | 283 | 290.6 | 282.3 | 879 |
| 1728419160 | 282 | -2.5 | -0.88 | 284.1 | 284.89999 | 278.7 | 1008 |
| 1728332760 | 284.5 | 24.1 | 9.25 | 272.5 | 284.7 | 271.5 | 3431 |
| 1728073560 | 260.39999 | 0.4 | 0.15 | 259.1 | 260.8 | 259.1 | 318 |
| 1727987220 | 260 | -2.2 | -0.84 | 262.1 | 263.3 | 260 | 341 |
| 1727900820 | 262.2 | -3.6 | -1.35 | 263.2 | 264 | 262 | 453 |
| 1727814420 | 265.8 | -1 | -0.37 | 265.89999 | 267.3 | 265 | 299 |
| 1727728020 | 266.8 | -1.6 | -0.60 | 268.39999 | 269.89999 | 266.1 | 607 |
| 1727468760 | 268.39999 | 0.1 | 0.04 | 268 | 269.89999 | 268 | 939 |
| 1727382360 | 268.3 | 3.7 | 1.40 | 265.39999 | 268.3 | 263.7 | 1032 |
| 1727295960 | 264.6 | -1.5 | -0.56 | 263.3 | 265 | 263.1 | 290 |
| 1727209560 | 266.1 | 4.1 | 1.56 | 262.2 | 266.1 | 262.1 | 1005 |
| 1727123160 | 262 | 3.5 | 1.35 | 258.6 | 262.39999 | 258.3 | 683 |
| 1726864020 | 258.5 | 1.2 | 0.47 | 257.1 | 259 | 257 | 274 |
| 1726777560 | 257.3 | -0.7 | -0.27 | 259.2 | 261.6 | 257.3 | 299 |
| 1726691220 | 258 | -2.1 | -0.81 | 261.6 | 262.7 | 258 | 87 |
| 1726604760 | 260.1 | 0 | 0.00 | 258.8 | 262 | 258.5 | 394 |
| 1726518420 | 260.1 | 3 | 1.17 | 256.5 | 260.8 | 255.9 | 619 |
| 1726259160 | 257.1 | 9.1 | 3.67 | 253.2 | 258.2 | 252.4 | 212 |
| 1726172760 | 248 | 1.4 | 0.57 | 253.1 | 253.2 | 248 | 500 |
| 1726086360 | 246.6 | -3.3 | -1.32 | 248.8 | 251.1 | 246.3 | 157 |
| 1725999960 | 249.9 | 3.4 | 1.38 | 247.1 | 249.9 | 246.9 | 246 |
| 1725913620 | 246.5 | 4.2 | 1.73 | 242.4 | 246.5 | 242 | 422 |
| 1725654360 | 242.3 | -4.5 | -1.82 | 245.7 | 247.4 | 241.8 | 484 |
| 1725567960 | 246.8 | -0.9 | -0.36 | 248.3 | 248.3 | 244.1 | 454 |
| 1725481560 | 247.7 | -2 | -0.80 | 248.4 | 249 | 247.7 | 231 |
| 1725395160 | 249.7 | -1.9 | -0.76 | 251.5 | 252.4 | 248.4 | 252 |
| 1725308760 | 251.6 | 0.7 | 0.28 | 251.9 | 252.3 | 251.4 | 114 |
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
