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 | -17.1 | -5.86620926244 | 291.5 | 291.5 | 275 | 88 | 281.03286119 | DE |
| 4 | -6.99999 | -2.48755872379 | 281.39999 | 291.5 | 275 | 54 | 282.0437788 | DE |
| 12 | -40.3 | -12.8058468383 | 314.7 | 316.5 | 267 | 54 | 289.42473252 | DE |
| 26 | -7.1 | -2.52220248668 | 281.5 | 328.3 | 259.2 | 81 | 294.21621372 | DE |
| 52 | -82 | -23.0078563412 | 356.4 | 388.9 | 259.2 | 67 | 306.83636205 | DE |
| 156 | -13.4 | -4.65601111883 | 287.8 | 388.9 | 259.2 | 60 | 310.22254514 | DE |
| 260 | -13.4 | -4.65601111883 | 287.8 | 388.9 | 259.2 | 60 | 310.22254514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737062820 | 275 | -6.6 | -2.34 | 278.8 | 278.8 | 275 | 55 |
| 1736976420 | 281.6 | -5.9 | -2.05 | 286.89999 | 286.89999 | 281.6 | 6 |
| 1736890020 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 0 |
| 1736803620 | 287.5 | 7.8 | 2.79 | 277.6 | 287.5 | 277.6 | 92 |
| 1736544420 | 279.7 | -7.4 | -2.58 | 291.5 | 291.5 | 279.7 | 200 |
| 1736458020 | 287.1 | 0 | 0.00 | 287.1 | 287.1 | 287.1 | 0 |
| 1736371620 | 287.1 | 0 | 0.00 | 287.1 | 287.1 | 287.1 | 0 |
| 1736285220 | 287.1 | 0 | 0.00 | 287.8 | 290.1 | 287.1 | 50 |
| 1736198820 | 287.1 | 8.9 | 3.20 | 286.8 | 287.1 | 286.8 | 14 |
| 1735939620 | 278.2 | -2.3 | -0.82 | 278.2 | 278.2 | 278.2 | 1 |
| 1735853220 | 280.5 | 2 | 0.72 | 283 | 288.8 | 280.5 | 38 |
| 1735594020 | 278.5 | -1 | -0.36 | 278.5 | 278.5 | 278.5 | 4 |
| 1735334820 | 279.5 | -3.8 | -1.34 | 280.5 | 282.3 | 279.5 | 35 |
| 1734989220 | 283.3 | -0.3 | -0.11 | 282.1 | 283.5 | 282.1 | 146 |
| 1734730020 | 283.6 | 0.7 | 0.25 | 281.39999 | 283.6 | 281.39999 | 10 |
| 1734643620 | 282.89999 | 2.5 | 0.89 | 282.1 | 284.6 | 282.1 | 25 |
| 1734557220 | 280.39999 | -1.9 | -0.67 | 283.6 | 283.6 | 280.39999 | 23 |
| 1734470820 | 282.3 | -0.6 | -0.21 | 279.2 | 282.3 | 279.2 | 30 |
| 1734384420 | 282.89999 | -7.1 | -2.45 | 289.7 | 289.7 | 282.89999 | 18 |
| 1734125220 | 290 | 6.6 | 2.33 | 290 | 290 | 290 | 1 |
| 1734038820 | 283.39999 | 0 | 0.00 | 283.39999 | 283.39999 | 283.39999 | 0 |
| 1733952420 | 283.39999 | -4 | -1.39 | 283.39999 | 283.39999 | 283.39999 | 120 |
| 1733866020 | 287.39999 | -1.1 | -0.38 | 289.3 | 292 | 282 | 37 |
| 1733779620 | 288.5 | 6.1 | 2.16 | 280.39999 | 288.5 | 280.1 | 59 |
| 1733520420 | 282.39999 | -13.6 | -4.59 | 285 | 285 | 282.39999 | 5 |
| 1733434020 | 296 | 0 | 0.00 | 296 | 296 | 296 | 0 |
| 1733347620 | 296 | -2.1 | -0.70 | 298.6 | 302.1 | 296 | 38 |
| 1733261220 | 298.1 | 14.9 | 5.26 | 285.8 | 298.1 | 285.6 | 140 |
| 1733174820 | 283.2 | 3 | 1.07 | 285 | 285 | 281.39999 | 45 |
| 1732915620 | 280.2 | -2.8 | -0.99 | 279.89999 | 280.2 | 279.89999 | 20 |
| 1732829220 | 283 | 0 | 0.00 | 283 | 283 | 283 | 0 |
| 1732742820 | 283 | 0 | 0.00 | 283 | 283 | 283 | 0 |
| 1732656420 | 283 | 0.4 | 0.14 | 282.8 | 284.6 | 282.2 | 213 |
| 1732570020 | 282.6 | 5.4 | 1.95 | 280.5 | 282.6 | 279.89999 | 17 |
| 1732310820 | 277.2 | -0.5 | -0.18 | 284.6 | 286.8 | 277.2 | 40 |
| 1732224420 | 277.7 | 8 | 2.97 | 279.89999 | 280 | 277.7 | 35 |
| 1732138020 | 269.7 | -6.6 | -2.39 | 269 | 269.7 | 267 | 86 |
| 1732051620 | 276.3 | -0.8 | -0.29 | 276.3 | 276.3 | 276.3 | 2 |
| 1731965220 | 277.1 | -2.1 | -0.75 | 277 | 277.1 | 277 | 4 |
| 1731705960 | 279.2 | -15.7 | -5.32 | 289.6 | 294.39999 | 279.2 | 82 |
| 1731619560 | 294.89999 | 2.5 | 0.85 | 294.89999 | 294.89999 | 294.89999 | 17 |
| 1731533160 | 292.39999 | -10.7 | -3.53 | 301.3 | 301.3 | 290.8 | 278 |
| 1731446820 | 303.1 | -5.3 | -1.72 | 308 | 308 | 303.1 | 18 |
| 1731360420 | 308.39999 | 0.2 | 0.06 | 310.7 | 310.7 | 307.3 | 65 |
| 1731101220 | 308.2 | 4.4 | 1.45 | 315.1 | 315.1 | 307.6 | 44 |
| 1731014760 | 303.8 | -6.5 | -2.09 | 305.1 | 305.89999 | 303.7 | 81 |
| 1730928360 | 310.3 | 6.4 | 2.11 | 314.5 | 316.5 | 286.7 | 221 |
| 1730841960 | 303.89999 | 3.2 | 1.06 | 305.5 | 305.5 | 298.7 | 37 |
| 1730755560 | 300.7 | 0.9 | 0.30 | 298.1 | 301.2 | 298.1 | 24 |
| 1730496360 | 299.8 | 4.1 | 1.39 | 297.8 | 301.1 | 296.5 | 32 |
| 1730409960 | 295.7 | -2.2 | -0.74 | 298.6 | 298.6 | 295.7 | 13 |
| 1730323560 | 297.89999 | 0 | 0.00 | 297.89999 | 297.89999 | 297.89999 | 0 |
| 1730237160 | 297.89999 | 4.9 | 1.67 | 297.89999 | 297.89999 | 297.89999 | 1 |
| 1730150760 | 293 | -22.3 | -7.07 | 304.5 | 304.6 | 293 | 22 |
| 1729888020 | 315.3 | 14.5 | 4.82 | 314.7 | 315.3 | 314.7 | 3 |
| 1729801560 | 300.8 | 41.6 | 16.05 | 282.89999 | 314 | 282.89999 | 1147 |
| 1729715160 | 259.2 | -5.7 | -2.15 | 263.5 | 265.8 | 259.2 | 45 |
| 1729628760 | 264.89999 | 0 | 0.00 | 264.89999 | 264.89999 | 264.89999 | 0 |
| 1729542360 | 264.89999 | -2.4 | -0.90 | 268 | 268 | 264.8 | 444 |
| 1729283160 | 267.3 | -0.8 | -0.30 | 268.1 | 268.5 | 265 | 507 |
| 1729196760 | 268.1 | -29.1 | -9.79 | 302.39999 | 304.89999 | 264 | 573 |
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
