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 |
|---|---|---|---|---|---|---|---|
| 1745612820 | 232 | -1.7 | -0.73 | 233.05 | 233.9 | 230 | 510 |
| 1745526420 | 233.7 | -8.05 | -3.33 | 233.4 | 234.6 | 231.2 | 1118 |
| 1745440020 | 241.75 | 0 | 0.00 | 241.75 | 241.75 | 241.75 | 0 |
| 1745353620 | 241.75 | 0 | 0.00 | 241.75 | 241.75 | 241.75 | 0 |
| 1744921620 | 241.75 | 0 | 0.00 | 241.75 | 241.75 | 241.75 | 0 |
| 1744835220 | 241.75 | -4.2 | -1.71 | 242.35 | 249.7 | 241 | 792 |
| 1744748820 | 245.95 | -1.05 | -0.43 | 247.1 | 248.35 | 245.95 | 410 |
| 1744662420 | 247 | 4.95 | 2.05 | 242.05 | 248.5 | 241.6 | 1414 |
| 1744403220 | 242.05 | -0.05 | -0.02 | 242.65 | 243.5 | 236.35 | 245 |
| 1744316820 | 242.1 | -4.8 | -1.94 | 249 | 256 | 241.85 | 1369 |
| 1744230420 | 246.9 | 10.4 | 4.40 | 230.5 | 246.9 | 230.3 | 480 |
| 1744144020 | 236.5 | 3.5 | 1.50 | 238.2 | 247.85 | 232 | 1892 |
| 1744057620 | 233 | -1.05 | -0.45 | 224 | 237.65 | 201 | 11280 |
| 1743798420 | 234.05 | -27.55 | -10.53 | 259.25 | 260.6 | 234.05 | 3514 |
| 1743712020 | 261.6 | 3.5 | 1.36 | 249.8 | 262.95 | 245.7 | 1237 |
| 1743625620 | 258.1 | -6.85 | -2.59 | 263 | 263.8 | 255.7 | 2189 |
| 1743539220 | 264.95 | 4.1 | 1.57 | 263.2 | 265.45 | 261.55 | 2994 |
| 1743452820 | 260.85 | 2.85 | 1.10 | 258.2 | 262.45 | 254.85 | 3380 |
| 1743197220 | 258 | 3.65 | 1.44 | 254.25 | 258 | 253.35 | 130 |
| 1743110820 | 254.35 | -0.85 | -0.33 | 254.35 | 254.35 | 253 | 67 |
| 1743024420 | 255.2 | 1.3 | 0.51 | 254.35 | 255.2 | 253.85 | 77 |
| 1742938020 | 253.9 | 1.55 | 0.61 | 252.65 | 255.3 | 252.65 | 249 |
| 1742851620 | 252.35 | -2.9 | -1.14 | 255.4 | 256.35 | 252.35 | 3992 |
| 1742592420 | 255.25 | 1.95 | 0.77 | 250.95 | 257.39999 | 249.95 | 267 |
| 1742506020 | 253.3 | 3.35 | 1.34 | 252.2 | 256.85 | 250.4 | 4017 |
| 1742419620 | 249.95 | -9.25 | -3.57 | 260.85 | 261.1 | 244 | 1301 |
| 1742333220 | 259.2 | -8.35 | -3.12 | 265.6 | 267.14999 | 259.2 | 171 |
| 1742246820 | 267.55 | 6.05 | 2.31 | 260.64999 | 267.55 | 259.14999 | 1042 |
| 1741987620 | 261.5 | 3.85 | 1.49 | 259.35 | 261.5 | 256.39999 | 2518 |
| 1741901220 | 257.64999 | 2.1 | 0.82 | 255.25 | 257.75 | 250.55 | 703 |
| 1741814820 | 255.55 | 0.9 | 0.35 | 254.05 | 257.05 | 252.1 | 269 |
| 1741728420 | 254.65 | -2.4 | -0.93 | 256.64999 | 256.64999 | 250.55 | 952 |
| 1741642020 | 257.05 | -2.75 | -1.06 | 258.14999 | 263.5 | 254.25 | 1095 |
| 1741382820 | 259.8 | 1.4 | 0.54 | 258.95 | 261.1 | 255.55 | 555 |
| 1741296420 | 258.39999 | -1.6 | -0.62 | 259.85 | 259.85 | 255.4 | 1644 |
| 1741210020 | 260 | -6.45 | -2.42 | 266.5 | 267.8 | 259 | 1638 |
| 1741123620 | 266.45 | -3.9 | -1.44 | 271.3 | 273.1 | 265.89999 | 870 |
| 1741037220 | 270.35 | -1.6 | -0.59 | 277 | 277 | 265 | 4546 |
| 1740778020 | 271.95 | 4.35 | 1.63 | 267.25 | 271.95 | 267.2 | 1950 |
| 1740691620 | 267.6 | 7.1 | 2.73 | 262.7 | 269.39999 | 260.55 | 1980 |
| 1740605220 | 260.5 | -4.35 | -1.64 | 267.6 | 268.55 | 260.2 | 670 |
| 1740518820 | 264.85 | 2.05 | 0.78 | 261.45 | 264.89999 | 258.5 | 628 |
| 1740432420 | 262.8 | 7.55 | 2.96 | 254.55 | 262.8 | 254 | 445 |
| 1740173220 | 255.25 | 0.5 | 0.20 | 253.95 | 257.35 | 253.95 | 218 |
| 1740086820 | 254.75 | -4.35 | -1.68 | 259.2 | 259.25 | 252.5 | 489 |
| 1740000420 | 259.1 | 5.75 | 2.27 | 253.85 | 259.35 | 252.05 | 574 |
| 1739914020 | 253.35 | -0.75 | -0.30 | 254.95 | 254.95 | 251.25 | 358 |
| 1739827620 | 254.1 | 3.05 | 1.21 | 251.5 | 254.9 | 250.75 | 461 |
| 1739568420 | 251.05 | 1.45 | 0.58 | 251.2 | 252 | 247.55 | 779 |
| 1739482020 | 249.6 | 1.55 | 0.62 | 245.3 | 250.9 | 245.3 | 397 |
| 1739395620 | 248.05 | -0.7 | -0.28 | 247.55 | 250 | 246.95 | 776 |
| 1739309220 | 248.75 | 7.55 | 3.13 | 242.8 | 249 | 241.05 | 2832 |
| 1739222820 | 241.2 | -2.15 | -0.88 | 244.05 | 248 | 241.2 | 1122 |
| 1738963620 | 243.35 | 0.8 | 0.33 | 243 | 244.8 | 241.2 | 455 |
| 1738877220 | 242.55 | 3.1 | 1.29 | 240.55 | 243.7 | 239.8 | 445 |
| 1738790820 | 239.45 | -0.9 | -0.37 | 238.2 | 240.1 | 237.15 | 405 |
| 1738704420 | 240.35 | -1.5 | -0.62 | 242.15 | 242.4 | 238.3 | 478 |
| 1738618020 | 241.85 | 4.1 | 1.72 | 238.3 | 244 | 235.85 | 1184 |
| 1738358820 | 237.75 | -0.85 | -0.36 | 240.95 | 242.5 | 237.75 | 416 |
| 1738272420 | 238.6 | 0.55 | 0.23 | 238.1 | 239.15 | 235.1 | 837 |
| 1738186020 | 238.05 | 3.8 | 1.62 | 235.75 | 242.6 | 232.25 | 1190 |
| 1738099620 | 234.25 | 0.1 | 0.04 | 237 | 237.85 | 233.05 | 762 |
| 1738013220 | 234.15 | 7.25 | 3.20 | 225.65 | 234.6 | 221 | 1722 |
| 1737754020 | 226.9 | -2.1 | -0.92 | 229.8 | 230.4 | 224.15 | 1019 |
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
