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 | 3.9 | 1.42700329308 | 273.3 | 277.2 | 273.3 | 1 | 273.3 | DE |
| 4 | 18.30001 | 7.06837030005 | 258.89999 | 277.2 | 257.89999 | 36 | 262.88790739 | DE |
| 12 | 11.80001 | 4.44612300098 | 265.39999 | 307.5 | 253.2 | 35 | 281.4233199 | DE |
| 26 | -1.3 | -0.466786355476 | 278.5 | 307.5 | 245.9 | 35 | 275.14235494 | DE |
| 52 | 17.2 | 6.61538461538 | 260 | 314 | 245.9 | 30 | 279.52708459 | DE |
| 156 | 13.2 | 5 | 264 | 314 | 220 | 30 | 270.64916703 | DE |
| 260 | 13.2 | 5 | 264 | 314 | 220 | 30 | 270.64916703 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737581220 | 273.3 | 0 | 0.00 | 273.3 | 273.3 | 273.3 | 0 |
| 1737494820 | 273.3 | 0 | 0.00 | 273.3 | 273.3 | 273.3 | 0 |
| 1737408420 | 273.3 | 0 | 0.00 | 273.3 | 273.3 | 273.3 | 0 |
| 1737149220 | 273.3 | 0 | 0.00 | 273.3 | 273.3 | 273.3 | 0 |
| 1737062820 | 273.3 | -3.8 | -1.37 | 273.3 | 273.3 | 273.3 | 1 |
| 1736976420 | 277.1 | 17.3 | 6.66 | 270.6 | 277.1 | 270.6 | 54 |
| 1736890020 | 259.8 | 0 | 0.00 | 259.8 | 259.8 | 259.8 | 0 |
| 1736803620 | 259.8 | -0.1 | -0.04 | 260.1 | 260.1 | 259.8 | 18 |
| 1736544420 | 259.89999 | -3.6 | -1.37 | 257.89999 | 259.89999 | 257.89999 | 150 |
| 1736458020 | 263.5 | 0 | 0.00 | 263.5 | 263.5 | 263.5 | 0 |
| 1736371620 | 263.5 | 3.1 | 1.19 | 262.6 | 263.5 | 262.6 | 48 |
| 1736285220 | 260.39999 | 1.3 | 0.50 | 262.1 | 262.1 | 260.39999 | 20 |
| 1736198820 | 259.1 | 0 | 0.00 | 259.1 | 259.1 | 259.1 | 0 |
| 1735939620 | 259.1 | -3.1 | -1.18 | 259.1 | 259.1 | 259.1 | 13 |
| 1735853220 | 262.2 | 3.3 | 1.27 | 260.6 | 262.2 | 260.6 | 18 |
| 1735594020 | 258.89999 | 0.6 | 0.23 | 258.89999 | 258.89999 | 258.89999 | 1 |
| 1735334820 | 258.3 | 0.2 | 0.08 | 258.89999 | 258.89999 | 258.3 | 41 |
| 1734989220 | 258.1 | 3.4 | 1.33 | 259.5 | 259.5 | 258.1 | 68 |
| 1734730020 | 254.7 | 1.5 | 0.59 | 254.7 | 254.7 | 254.7 | 20 |
| 1734643620 | 253.2 | -19.9 | -7.29 | 259 | 260.2 | 253.2 | 60 |
| 1734557220 | 273.1 | 0 | 0.00 | 273.1 | 273.1 | 273.1 | 0 |
| 1734470820 | 273.1 | -3 | -1.09 | 273.1 | 273.1 | 273.1 | 1 |
| 1734384420 | 276.1 | -2.5 | -0.90 | 278.39999 | 278.39999 | 274.39999 | 38 |
| 1734125220 | 278.6 | -10.9 | -3.77 | 288.5 | 288.5 | 278.6 | 7 |
| 1734038820 | 289.5 | -2.4 | -0.82 | 285.39999 | 289.5 | 285.39999 | 24 |
| 1733952420 | 291.89999 | -1.2 | -0.41 | 291.89999 | 291.89999 | 291.89999 | 14 |
| 1733866020 | 293.1 | 3.8 | 1.31 | 293.3 | 293.3 | 293.1 | 28 |
| 1733779620 | 289.3 | -14.3 | -4.71 | 288.8 | 289.3 | 288.8 | 61 |
| 1733520420 | 303.6 | 0 | 0.00 | 303.6 | 303.6 | 303.6 | 0 |
| 1733434020 | 303.6 | 0 | 0.00 | 303.6 | 303.6 | 303.6 | 0 |
| 1733347620 | 303.6 | -1.1 | -0.36 | 303.6 | 303.6 | 303.6 | 26 |
| 1733261220 | 304.7 | -2.6 | -0.85 | 303.7 | 304.7 | 303.7 | 27 |
| 1733174820 | 307.3 | -0.2 | -0.07 | 307.3 | 307.3 | 307.3 | 11 |
| 1732915620 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 0 |
| 1732829220 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 0 |
| 1732742820 | 307.5 | 0 | 0.00 | 307.5 | 307.5 | 307.5 | 0 |
| 1732656420 | 307.5 | 1.4 | 0.46 | 306.8 | 307.5 | 306.8 | 22 |
| 1732570020 | 306.1 | 4.6 | 1.53 | 304.1 | 306.1 | 304.1 | 84 |
| 1732310820 | 301.5 | -0.7 | -0.23 | 303.3 | 303.3 | 301.5 | 13 |
| 1732224420 | 302.2 | 8.7 | 2.96 | 298.2 | 302.2 | 298.2 | 15 |
| 1732138020 | 293.5 | 0.3 | 0.10 | 293.5 | 293.5 | 293.5 | 14 |
| 1732051620 | 293.2 | 0 | 0.00 | 293.2 | 293.2 | 293.2 | 0 |
| 1731965220 | 293.2 | -4.3 | -1.45 | 293.2 | 294.7 | 293.2 | 104 |
| 1731705960 | 297.5 | 3.5 | 1.19 | 293.5 | 297.5 | 292.5 | 9 |
| 1731619560 | 294 | -2.1 | -0.71 | 294 | 294 | 294 | 3 |
| 1731533160 | 296.1 | -4.4 | -1.46 | 301.39999 | 301.39999 | 295.5 | 77 |
| 1731446820 | 300.5 | -1.4 | -0.46 | 305.1 | 305.1 | 300.5 | 52 |
| 1731360420 | 301.89999 | 3.2 | 1.07 | 300 | 301.89999 | 300 | 39 |
| 1731101220 | 298.7 | -5.3 | -1.74 | 297 | 298.7 | 297 | 31 |
| 1731014760 | 304 | 5.8 | 1.95 | 304 | 304 | 304 | 39 |
| 1730928360 | 298.2 | 32.1 | 12.06 | 274.3 | 298.2 | 274.3 | 67 |
| 1730841960 | 266.1 | 2.1 | 0.80 | 266.1 | 266.1 | 266.1 | 30 |
| 1730755560 | 264 | -0.9 | -0.34 | 262.89999 | 264.2 | 262.89999 | 47 |
| 1730496360 | 264.89999 | -0.5 | -0.19 | 264.5 | 264.89999 | 264.39999 | 46 |
| 1730409960 | 265.39999 | -9.6 | -3.49 | 265.39999 | 265.39999 | 265.39999 | 4 |
| 1730323560 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1730237160 | 275 | 11.3 | 4.29 | 275 | 275 | 275 | 2 |
| 1730150760 | 263.7 | 2.4 | 0.92 | 263 | 263.8 | 263 | 33 |
| 1729887960 | 261.3 | 0 | 0.00 | 261.3 | 261.3 | 261.3 | 0 |
| 1729801560 | 261.3 | -5.1 | -1.91 | 261.3 | 261.3 | 261.3 | 1 |
| 1729715160 | 266.39999 | 1.5 | 0.57 | 266.89999 | 266.89999 | 265.6 | 46 |
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
