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 | 4.6 | 1.67272727273 | 275 | 287.95 | 273.8 | 450 | 282.89890393 | DE |
| 4 | 44.4 | 18.8775510204 | 235.2 | 287.95 | 235.2 | 822 | 271.21207583 | DE |
| 12 | 30.65 | 12.3117091785 | 248.95 | 287.95 | 225 | 433 | 257.80004609 | DE |
| 26 | 53.6 | 23.7168141593 | 226 | 287.95 | 217.5 | 463 | 246.92912871 | DE |
| 52 | 43.6 | 18.4745762712 | 236 | 287.95 | 213 | 433 | 241.44305488 | DE |
| 156 | 25.9 | 10.2089081592 | 253.7 | 287.95 | 148.32 | 311 | 218.77438752 | DE |
| 260 | 129.42 | 86.1765880943 | 150.18 | 287.95 | 81.95 | 289 | 202.41874275 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 281.8 | 0.9 | 0.32 | 281.85 | 282.1 | 279.64999 | 246 |
| 1721334360 | 280.89999 | -2.25 | -0.79 | 285.2 | 285.2 | 280.89999 | 214 |
| 1721248020 | 283.14999 | -3.6 | -1.26 | 287.95 | 287.95 | 282.7 | 1512 |
| 1721161560 | 286.75 | 6.75 | 2.41 | 279.35 | 287.6 | 279.35 | 167 |
| 1721075160 | 280 | 5.45 | 1.99 | 275 | 280 | 273.8 | 112 |
| 1720815960 | 274.55 | -0.6 | -0.22 | 275.6 | 275.89999 | 274.55 | 143 |
| 1720729560 | 275.14999 | 7.25 | 2.71 | 271.39999 | 276.3 | 269.25 | 409 |
| 1720643220 | 267.89999 | -3.1 | -1.14 | 270.05 | 271.55 | 267.5 | 4966 |
| 1720556760 | 271 | -3.7 | -1.35 | 272.25 | 273.95 | 271 | 163 |
| 1720470360 | 274.7 | 2.55 | 0.94 | 270.1 | 274.7 | 270.1 | 247 |
| 1720211220 | 272.14999 | 0.45 | 0.17 | 271.55 | 272.14999 | 270.1 | 230 |
| 1720124820 | 271.7 | -0.1 | -0.04 | 272.6 | 272.7 | 271.45 | 217 |
| 1720038420 | 271.8 | -5.5 | -1.98 | 278.1 | 278.95 | 271.1 | 600 |
| 1719952020 | 277.3 | -1.5 | -0.54 | 278.64999 | 279.45 | 276.75 | 249 |
| 1719865620 | 278.8 | -0.75 | -0.27 | 278.05 | 279.89999 | 276.89999 | 541 |
| 1719606420 | 279.55 | 4.85 | 1.77 | 275.45 | 280.35 | 274.85 | 445 |
| 1719520020 | 274.7 | -2.1 | -0.76 | 277 | 277.85 | 269.1 | 615 |
| 1719433620 | 276.8 | 37.5 | 15.67 | 271.05 | 277 | 268.7 | 3916 |
| 1719347160 | 239.3 | 1.05 | 0.44 | 239.45 | 240.55 | 236.8 | 878 |
| 1719260820 | 238.25 | -0.8 | -0.33 | 235.2 | 239.2 | 235.2 | 570 |
| 1719001620 | 239.05 | 3.3 | 1.40 | 234.75 | 239.05 | 234.75 | 42 |
| 1718915160 | 235.75 | 4.15 | 1.79 | 230.75 | 235.9 | 230.75 | 520 |
| 1718828820 | 231.6 | -0.9 | -0.39 | 231.55 | 231.85 | 230.1 | 73 |
| 1718742360 | 232.5 | -0.25 | -0.11 | 232.2 | 233.9 | 232.2 | 22 |
| 1718656020 | 232.75 | 3.3 | 1.44 | 231.05 | 232.75 | 228.95 | 56 |
| 1718396820 | 229.45 | 0.3 | 0.13 | 230.85 | 232.15 | 228.4 | 153 |
| 1718310420 | 229.15 | -1.8 | -0.78 | 229.55 | 231.05 | 227.7 | 531 |
| 1718224020 | 230.95 | -4.1 | -1.74 | 235 | 235.05 | 229.6 | 301 |
| 1718137620 | 235.05 | 0.45 | 0.19 | 235.2 | 235.9 | 233.95 | 275 |
| 1718051220 | 234.6 | 3.2 | 1.38 | 230.75 | 234.6 | 229.6 | 11 |
| 1717792020 | 231.4 | 1.95 | 0.85 | 229.7 | 232.4 | 229.25 | 300 |
| 1717705620 | 229.45 | 3.25 | 1.44 | 227.45 | 230.4 | 226.2 | 846 |
| 1717619220 | 226.2 | 0.8 | 0.35 | 226.1 | 226.95 | 225.6 | 304 |
| 1717532820 | 225.4 | -2 | -0.88 | 227.45 | 228.05 | 225 | 158 |
| 1717446420 | 227.4 | -3.6 | -1.56 | 234.85 | 234.85 | 227.3 | 376 |
| 1717187220 | 231 | 1.35 | 0.59 | 230.85 | 231 | 229.3 | 209 |
| 1717100820 | 229.65 | 2.5 | 1.10 | 225.45 | 229.65 | 225.05 | 188 |
| 1717014420 | 227.15 | 0.25 | 0.11 | 227.3 | 228 | 225.7 | 53 |
| 1716928020 | 226.9 | -0.65 | -0.29 | 227.9 | 229.05 | 226.7 | 498 |
| 1716841560 | 227.55 | -0.1 | -0.04 | 228.3 | 228.3 | 227.5 | 83 |
| 1716582420 | 227.65 | -1 | -0.44 | 230.25 | 230.95 | 227.65 | 647 |
| 1716496020 | 228.65 | -3.55 | -1.53 | 233.45 | 233.8 | 228.1 | 519 |
| 1716409620 | 232.2 | 0.7 | 0.30 | 232.2 | 232.85 | 230.75 | 169 |
| 1716323160 | 231.5 | -4.9 | -2.07 | 234.45 | 234.55 | 231.5 | 134 |
| 1716236760 | 236.4 | 0.05 | 0.02 | 236.4 | 236.75 | 235.9 | 67 |
| 1715977620 | 236.35 | -3.4 | -1.42 | 238.95 | 238.95 | 236 | 109 |
| 1715891220 | 239.75 | 2.6 | 1.10 | 238.35 | 240.2 | 237.25 | 85 |
| 1715804820 | 237.15 | -3.35 | -1.39 | 239.45 | 240.3 | 237.15 | 81 |
| 1715718420 | 240.5 | -7.1 | -2.87 | 247.15 | 247.8 | 240.5 | 72 |
| 1715631960 | 247.6 | 3.75 | 1.54 | 246.5 | 247.6 | 246.5 | 117 |
| 1715372820 | 243.85 | 1 | 0.41 | 243.8 | 244.6 | 243.55 | 344 |
| 1715286420 | 242.85 | 3.75 | 1.57 | 240.25 | 242.85 | 239.55 | 107 |
| 1715200020 | 239.1 | -2.15 | -0.89 | 241.5 | 241.65 | 239.1 | 176 |
| 1715113620 | 241.25 | -0.15 | -0.06 | 242.25 | 242.5 | 241.25 | 104 |
| 1715027220 | 241.4 | -1.5 | -0.62 | 242.15 | 243.45 | 241.4 | 411 |
| 1714768020 | 242.9 | -0.25 | -0.10 | 245.25 | 246.1 | 242 | 157 |
| 1714681560 | 243.15 | -3.55 | -1.44 | 243.25 | 246 | 243.15 | 328 |
| 1714508820 | 246.7 | -1.75 | -0.70 | 247.9 | 248.2 | 246.7 | 135 |
| 1714422420 | 248.45 | -0.15 | -0.06 | 248.95 | 250 | 248.45 | 331 |
| 1714163220 | 248.6 | 3 | 1.22 | 247.35 | 248.6 | 245 | 455 |
| 1714076820 | 245.6 | -2.25 | -0.91 | 248 | 248.45 | 245.35 | 352 |
| 1713990420 | 247.85 | -6.1 | -2.40 | 254 | 254.85 | 247.55 | 166 |
| 1713903960 | 253.95 | 0.2 | 0.08 | 253.2 | 255.2 | 253.2 | 337 |
| 1713817560 | 253.75 | 3.95 | 1.58 | 251.3 | 254.6 | 250.65 | 220 |
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
