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 | 0.15 | 0.0659920809503 | 227.3 | 232 | 212.85 | 224 | 221.8728164 | DE |
| 4 | -40.94999 | -15.2570758293 | 268.39999 | 272.3 | 212.85 | 437 | 236.29835165 | DE |
| 12 | -41.15 | -15.3201787044 | 268.6 | 298.89999 | 212.85 | 271 | 255.41140577 | DE |
| 26 | 2.45 | 1.08888888889 | 225 | 298.89999 | 212.85 | 199 | 256.23129196 | DE |
| 52 | -6.8 | -2.90288153682 | 234.25 | 298.89999 | 182.74 | 167 | 240.55999495 | DE |
| 156 | 70.03 | 44.4860881718 | 157.42 | 298.89999 | 126.94 | 119 | 209.80489636 | DE |
| 260 | 122.39 | 116.495335998 | 105.06 | 298.89999 | 94.23 | 132 | 181.11855494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743110820 | 226.55 | -2.9 | -1.26 | 230.5 | 230.5 | 225.95 | 11 |
| 1743024420 | 229.45 | 3.05 | 1.35 | 229.15 | 232 | 229.1 | 61 |
| 1742938020 | 226.4 | 2.2 | 0.98 | 225.7 | 227.7 | 224.2 | 173 |
| 1742851620 | 224.2 | 5.6 | 2.56 | 219.75 | 224.55 | 219.75 | 114 |
| 1742592420 | 218.6 | -6.05 | -2.69 | 226 | 226 | 212.85 | 605 |
| 1742506020 | 224.65 | -2.7 | -1.19 | 227.3 | 229.25 | 224.65 | 169 |
| 1742419620 | 227.35 | 7.5 | 3.41 | 219.45 | 227.35 | 219.45 | 145 |
| 1742333220 | 219.85 | -8.55 | -3.74 | 227.8 | 227.8 | 219.2 | 267 |
| 1742246820 | 228.4 | 4.2 | 1.87 | 223.2 | 228.4 | 221.5 | 66 |
| 1741987620 | 224.2 | 5.65 | 2.59 | 221.3 | 224.2 | 219.25 | 251 |
| 1741901220 | 218.55 | -4.2 | -1.89 | 222.7 | 226 | 218.2 | 297 |
| 1741814820 | 222.75 | -4.65 | -2.04 | 227 | 228.55 | 220.4 | 1822 |
| 1741728420 | 227.4 | -7.1 | -3.03 | 232.95 | 234 | 224.1 | 478 |
| 1741642020 | 234.5 | -8.75 | -3.60 | 240.5 | 240.5 | 234.5 | 907 |
| 1741382820 | 243.25 | -0.95 | -0.39 | 243 | 243.25 | 236.8 | 1153 |
| 1741296420 | 244.2 | -8 | -3.17 | 249.85 | 250.95 | 243.4 | 367 |
| 1741210020 | 252.2 | -6.05 | -2.34 | 254.15 | 255.5 | 251.45 | 535 |
| 1741123620 | 258.25 | -10.6 | -3.94 | 263.55 | 263.89999 | 255.65 | 206 |
| 1741037220 | 268.85 | -0.75 | -0.28 | 271.45 | 271.75 | 268.7 | 270 |
| 1740778020 | 269.6 | -0.4 | -0.15 | 265.7 | 271.6 | 265.39999 | 266 |
| 1740691620 | 270 | 1.8 | 0.67 | 268.39999 | 272.3 | 266.14999 | 584 |
| 1740605220 | 268.2 | 5.5 | 2.09 | 264.05 | 270.25 | 264.05 | 120 |
| 1740518820 | 262.7 | -1.1 | -0.42 | 263.39999 | 265.25 | 258.95 | 215 |
| 1740432420 | 263.8 | -0.85 | -0.32 | 264.3 | 268.35 | 263.6 | 43 |
| 1740173220 | 264.64999 | -8.05 | -2.95 | 272.7 | 275.45 | 264.25 | 148 |
| 1740086820 | 272.7 | -3.8 | -1.37 | 274.05 | 276.05 | 271.5 | 22 |
| 1740000420 | 276.5 | 3.3 | 1.21 | 275 | 277.3 | 272.25 | 146 |
| 1739914020 | 273.2 | 3.5 | 1.30 | 269.89999 | 273.2 | 269.89999 | 68 |
| 1739827620 | 269.7 | -1.75 | -0.64 | 271.55 | 271.7 | 268.8 | 153 |
| 1739568420 | 271.45 | -3.65 | -1.33 | 275.5 | 277.2 | 271 | 533 |
| 1739482020 | 275.1 | -3.3 | -1.19 | 279.89999 | 280.6 | 275.1 | 159 |
| 1739395620 | 278.39999 | -1.2 | -0.43 | 277.85 | 279 | 273.95 | 221 |
| 1739309220 | 279.6 | -16.1 | -5.44 | 296.75 | 298 | 275.64999 | 899 |
| 1739222820 | 295.7 | 0.8 | 0.27 | 296.3 | 298.89999 | 293.2 | 686 |
| 1738963620 | 294.89999 | 4.15 | 1.43 | 292.85 | 296 | 290.5 | 224 |
| 1738877220 | 290.75 | 9.55 | 3.40 | 283.6 | 293.1 | 280.85 | 285 |
| 1738790820 | 281.2 | -0.2 | -0.07 | 279 | 281.2 | 278.6 | 213 |
| 1738704420 | 281.39999 | -0.4 | -0.14 | 280.35 | 284.7 | 279.39999 | 120 |
| 1738618020 | 281.8 | 2.65 | 0.95 | 279.85 | 282.75 | 271 | 952 |
| 1738358820 | 279.14999 | -2.7 | -0.96 | 281.1 | 285.1 | 279.14999 | 210 |
| 1738272420 | 281.85 | 3.55 | 1.28 | 282 | 282 | 279.55 | 190 |
| 1738186020 | 278.3 | 1.25 | 0.45 | 275.5 | 278.3 | 275.5 | 128 |
| 1738099620 | 277.05 | 2.65 | 0.97 | 276.2 | 277.55 | 274.45 | 173 |
| 1738013220 | 274.39999 | 4.5 | 1.67 | 268.55 | 274.7 | 266 | 222 |
| 1737754020 | 269.89999 | -0.9 | -0.33 | 270.64999 | 273.45 | 269.85 | 71 |
| 1737667620 | 270.8 | 2.35 | 0.88 | 270.6 | 270.8 | 267 | 152 |
| 1737581220 | 268.45 | 4.5 | 1.70 | 269.05 | 269.05 | 268.45 | 29 |
| 1737494820 | 263.95 | -3.9 | -1.46 | 266.95 | 267.39999 | 259 | 282 |
| 1737408420 | 267.85 | -2.45 | -0.91 | 268.14999 | 269.85 | 267.85 | 33 |
| 1737149220 | 270.3 | 1.2 | 0.45 | 269.75 | 270.3 | 268.25 | 5 |
| 1737062820 | 269.1 | -2.2 | -0.81 | 267.64999 | 269.1 | 267.3 | 23 |
| 1736976420 | 271.3 | 3.3 | 1.23 | 269.45 | 274.75 | 269.45 | 97 |
| 1736890020 | 268 | 0.8 | 0.30 | 265 | 268 | 265 | 21 |
| 1736803620 | 267.2 | 2.05 | 0.77 | 265.55 | 267.2 | 263.05 | 187 |
| 1736544420 | 265.14999 | 0.05 | 0.02 | 263.7 | 265.14999 | 263.7 | 4 |
| 1736458020 | 265.1 | -0.05 | -0.02 | 264.14999 | 265.1 | 263.55 | 44 |
| 1736371620 | 265.14999 | 3.15 | 1.20 | 261.95 | 265.14999 | 260.05 | 9 |
| 1736285220 | 262 | -0.2 | -0.08 | 260.75 | 263.1 | 260.75 | 47 |
| 1736198820 | 262.2 | -5.8 | -2.16 | 267.89999 | 267.89999 | 262.2 | 198 |
| 1735939620 | 268 | -2.15 | -0.80 | 268.55 | 268.55 | 265 | 85 |
| 1735853220 | 270.14999 | -1.8 | -0.66 | 268.6 | 272.7 | 268.6 | 92 |
| 1735594020 | 271.95 | 2.55 | 0.95 | 270.45 | 272.14999 | 270.45 | 27 |
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
