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 | -10.8 | -4.3795620438 | 246.6 | 246.6 | 222.2 | 196 | 231.31131498 | DE |
| 4 | -40.59999 | -14.6888536429 | 276.39999 | 286.8 | 222.2 | 347 | 253.70037347 | DE |
| 12 | 41.7 | 21.4837712519 | 194.1 | 344.8 | 193.5 | 417 | 259.24541588 | DE |
| 26 | 83.60001 | 54.9277368546 | 152.19999 | 344.8 | 119.2 | 302 | 219.52307095 | DE |
| 52 | 147.8 | 167.954545455 | 88 | 344.8 | 71.5 | 269 | 189.99572281 | DE |
| 156 | 157.3 | 200.382165605 | 78.5 | 344.8 | 68.5 | 249 | 180.71304552 | DE |
| 260 | 157.3 | 200.382165605 | 78.5 | 344.8 | 68.5 | 249 | 180.71304552 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 237 | 1.8 | 0.77 | 231.2 | 245.2 | 231 | 187 |
| 1734643620 | 235.2 | 12 | 5.38 | 222.2 | 235.2 | 222.2 | 58 |
| 1734557220 | 223.2 | -6.8 | -2.96 | 228.4 | 231.8 | 223.2 | 219 |
| 1734470820 | 230 | -10.4 | -4.33 | 238.4 | 241.4 | 229.2 | 469 |
| 1734384420 | 240.4 | -0.2 | -0.08 | 238.4 | 246.6 | 238.2 | 85 |
| 1734125220 | 240.6 | -4.4 | -1.80 | 246.6 | 246.6 | 240.6 | 150 |
| 1734038820 | 245 | -14.6 | -5.62 | 254.8 | 258.39999 | 242.6 | 158 |
| 1733952420 | 259.6 | 21.6 | 9.08 | 234 | 259.6 | 234 | 216 |
| 1733866020 | 238 | -8.2 | -3.33 | 242.6 | 243.2 | 234.4 | 393 |
| 1733779620 | 246.2 | -20.2 | -7.58 | 264 | 268.6 | 240.4 | 1224 |
| 1733520420 | 266.39999 | -1.8 | -0.67 | 271.39999 | 277.8 | 264.8 | 135 |
| 1733434020 | 268.2 | -0.2 | -0.07 | 279.2 | 282.8 | 268.2 | 221 |
| 1733347620 | 268.39999 | 15.4 | 6.09 | 279.6 | 281.39999 | 268.39999 | 135 |
| 1733261220 | 253 | -10.8 | -4.09 | 263.6 | 263.6 | 253 | 105 |
| 1733174820 | 263.8 | 12.2 | 4.85 | 250.2 | 263.8 | 249.6 | 1655 |
| 1732915620 | 251.6 | 5.6 | 2.28 | 249.2 | 258 | 246.2 | 355 |
| 1732829220 | 246 | -4.2 | -1.68 | 247.2 | 249.4 | 245.8 | 87 |
| 1732742820 | 250.2 | -6.2 | -2.42 | 259.6 | 260.8 | 245.4 | 221 |
| 1732656420 | 256.39999 | -11.6 | -4.33 | 269.6 | 269.6 | 255.4 | 240 |
| 1732570020 | 268 | -13.8 | -4.90 | 282.2 | 283.6 | 260.2 | 557 |
| 1732310820 | 281.8 | 4.8 | 1.73 | 276.39999 | 286.8 | 273.8 | 265 |
| 1732224420 | 277 | 28.2 | 11.33 | 246.8 | 280.39999 | 246.8 | 339 |
| 1732138020 | 248.8 | -45.8 | -15.55 | 253 | 261.2 | 241.4 | 2435 |
| 1732051620 | 294.6 | 18.8 | 6.82 | 274 | 294.6 | 271.39999 | 836 |
| 1731965220 | 275.8 | 10.2 | 3.84 | 266.39999 | 281 | 259.2 | 806 |
| 1731705960 | 265.6 | -18.4 | -6.48 | 281.6 | 285.2 | 256.8 | 617 |
| 1731619560 | 284 | -18.2 | -6.02 | 298.2 | 305.2 | 278.8 | 688 |
| 1731533160 | 302.2 | -22.2 | -6.84 | 321 | 326.8 | 302.2 | 353 |
| 1731446820 | 324.39999 | -9.2 | -2.76 | 333.8 | 333.8 | 320.8 | 340 |
| 1731360420 | 333.6 | 5.4 | 1.65 | 328.2 | 344.8 | 328.2 | 922 |
| 1731101220 | 328.2 | 16.8 | 5.39 | 315.6 | 328.2 | 311 | 239 |
| 1731014760 | 311.39999 | -13.6 | -4.18 | 326.8 | 326.8 | 310 | 365 |
| 1730928360 | 325 | 56.2 | 20.91 | 283 | 325.6 | 283 | 909 |
| 1730841960 | 268.8 | 21.2 | 8.56 | 249 | 270 | 249 | 361 |
| 1730755560 | 247.6 | -9.6 | -3.73 | 254.4 | 258.6 | 247.6 | 148 |
| 1730496360 | 257.2 | 21.2 | 8.98 | 236.6 | 258.39999 | 236.6 | 480 |
| 1730409960 | 236 | 3.2 | 1.37 | 231.8 | 236.4 | 228 | 200 |
| 1730323560 | 232.8 | -10.2 | -4.20 | 240.2 | 240.2 | 232.8 | 244 |
| 1730237160 | 243 | 3.8 | 1.59 | 240.6 | 243 | 236.4 | 412 |
| 1730150760 | 239.2 | 3.2 | 1.36 | 237 | 244.8 | 237 | 570 |
| 1729888020 | 236 | 0.8 | 0.34 | 235 | 236 | 235 | 31 |
| 1729801560 | 235.2 | 0.4 | 0.17 | 237.8 | 238.4 | 235.2 | 68 |
| 1729715160 | 234.8 | -11.8 | -4.79 | 245.2 | 245.2 | 227.8 | 527 |
| 1729628760 | 246.6 | -13.6 | -5.23 | 259.8 | 260 | 245.2 | 420 |
| 1729542360 | 260.2 | 8.8 | 3.50 | 252 | 260.2 | 246.4 | 1019 |
| 1729283160 | 251.4 | -4 | -1.57 | 256.2 | 256.2 | 251.4 | 114 |
| 1729196760 | 255.4 | -1.6 | -0.62 | 260 | 263.6 | 254.4 | 351 |
| 1729110360 | 257 | 14 | 5.76 | 244.6 | 258.6 | 244.6 | 92 |
| 1729023960 | 243 | -1 | -0.41 | 246.6 | 246.6 | 231.2 | 133 |
| 1728937620 | 244 | 6.4 | 2.69 | 242.2 | 245.2 | 241.2 | 440 |
| 1728678360 | 237.6 | 14.6 | 6.55 | 227.2 | 237.6 | 227 | 434 |
| 1728591960 | 223 | -10.6 | -4.54 | 234.6 | 236.8 | 218 | 413 |
| 1728505560 | 233.6 | 6.6 | 2.91 | 231.2 | 237.2 | 228.2 | 168 |
| 1728419160 | 227 | 1.4 | 0.62 | 225.2 | 227 | 223.2 | 70 |
| 1728332760 | 225.6 | 2 | 0.89 | 225.6 | 230 | 221.8 | 596 |
| 1728073560 | 223.6 | 18 | 8.75 | 210.2 | 226.4 | 210.2 | 309 |
| 1727987220 | 205.6 | -4 | -1.91 | 209 | 218.4 | 205.6 | 297 |
| 1727900820 | 209.6 | 3.6 | 1.75 | 206.4 | 210.2 | 205.8 | 386 |
| 1727814420 | 206 | 10.9 | 5.59 | 199.8 | 207.8 | 199.8 | 777 |
| 1727728020 | 195.1 | -0.8 | -0.41 | 196.5 | 201 | 194.3 | 56 |
| 1727468760 | 195.9 | 5.9 | 3.11 | 194.1 | 198.8 | 193.5 | 89 |
| 1727382360 | 190 | 0.2 | 0.11 | 190.6 | 191.2 | 190 | 98 |
| 1727295960 | 189.8 | -4.4 | -2.27 | 198.9 | 199.9 | 189.8 | 277 |
| 1727209560 | 194.2 | -0.3 | -0.15 | 195.5 | 199.3 | 194.2 | 132 |
| 1727123160 | 194.5 | 9.9 | 5.36 | 185.4 | 195 | 185.4 | 430 |
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
