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 | 0 | 0 | 253 | 254.5 | 250 | 71256 | 251.9617508 | DE |
| 4 | 3 | 1.2 | 250 | 254.5 | 241.5 | 138247 | 249.48924911 | DE |
| 12 | -10 | -3.80228136882 | 263 | 263 | 241.5 | 221114 | 250.25772338 | DE |
| 26 | -16 | -5.94795539033 | 269 | 289.5 | 241.5 | 191279 | 255.55842839 | DE |
| 52 | -19 | -6.98529411765 | 272 | 289.5 | 241.5 | 152415 | 259.38746995 | DE |
| 156 | -23.5 | -8.49909584087 | 276.5 | 330 | 241.5 | 148857 | 277.22324961 | DE |
| 260 | -95 | -27.2988505747 | 348 | 350.5 | 200 | 151385 | 280.199432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 252.5 | -1 | -0.39 | 252 | 253 | 251 | 76646 |
| 1721925000 | 253.5 | 2.5 | 1.00 | 252 | 253.5 | 252 | 43715 |
| 1721838600 | 251 | 0 | 0.00 | 250 | 253.5 | 250 | 54083 |
| 1721752200 | 251 | -1 | -0.40 | 253 | 253 | 250 | 63440 |
| 1721665800 | 252 | -1 | -0.40 | 253 | 254.5 | 251 | 118398 |
| 1721406600 | 253 | 1 | 0.40 | 254 | 254 | 251 | 72647 |
| 1721320200 | 252 | 0.5 | 0.20 | 251 | 252.5 | 249.5 | 67706 |
| 1721233800 | 251.5 | -1.5 | -0.59 | 254 | 254 | 251.5 | 62415 |
| 1721147400 | 253 | 1 | 0.40 | 251 | 254 | 249 | 50390 |
| 1721061000 | 252 | 2 | 0.80 | 248.5 | 252 | 247.5 | 221093 |
| 1720801800 | 250 | 0 | 0.00 | 250 | 250 | 248 | 92306 |
| 1720715400 | 250 | 1.5 | 0.60 | 248.5 | 250 | 248 | 119385 |
| 1720629000 | 248.5 | 0 | 0.00 | 254 | 254 | 243 | 105417 |
| 1720542600 | 248.5 | 1 | 0.40 | 247.5 | 249 | 247.5 | 101664 |
| 1720456200 | 247.5 | -3 | -1.20 | 250.5 | 251 | 247.5 | 414665 |
| 1720197000 | 250.5 | 1 | 0.40 | 249.5 | 251.5 | 247.5 | 107110 |
| 1720110600 | 249.5 | 0.5 | 0.20 | 249 | 250 | 247.5 | 306085 |
| 1720024200 | 249 | 4.5 | 1.84 | 246 | 249 | 241.5 | 299114 |
| 1719937800 | 244.5 | -2.5 | -1.01 | 247 | 249 | 244.5 | 95845 |
| 1719851400 | 247 | 0 | 0.00 | 250 | 250 | 245.5 | 292809 |
| 1719592200 | 247 | -0.5 | -0.20 | 250 | 250 | 245 | 125391 |
| 1719505800 | 247.5 | 2 | 0.81 | 245 | 248 | 245 | 131204 |
| 1719419400 | 245.5 | -1.5 | -0.61 | 245 | 251 | 244 | 225088 |
| 1719333000 | 247 | 0 | 0.00 | 247 | 250 | 245.5 | 106173 |
| 1719246600 | 247 | -2.5 | -1.00 | 248.5 | 253 | 245.5 | 195199 |
| 1718987400 | 249.5 | 0.5 | 0.20 | 250 | 251.5 | 248 | 86909 |
| 1718901000 | 249 | 0.5 | 0.20 | 249.5 | 253 | 248 | 91593 |
| 1718814600 | 248.5 | 1 | 0.40 | 255 | 255 | 247 | 76228 |
| 1718728200 | 247.5 | -2.5 | -1.00 | 250.5 | 255 | 246.5 | 237709 |
| 1718641800 | 250 | 0 | 0.00 | 246 | 251.5 | 246 | 62263 |
| 1718382600 | 250 | 2 | 0.81 | 248 | 250 | 246.5 | 204458 |
| 1718296200 | 248 | -1 | -0.40 | 255 | 255 | 248 | 113999 |
| 1718209800 | 249 | 1.5 | 0.61 | 255 | 255 | 248.5 | 163257 |
| 1718123400 | 247.5 | -2.5 | -1.00 | 246.5 | 253 | 246.5 | 225354 |
| 1718037000 | 250 | -1 | -0.40 | 254 | 254.5 | 250 | 904913 |
| 1717777800 | 251 | -1 | -0.40 | 255.5 | 255.5 | 251 | 230205 |
| 1717691400 | 252 | 1 | 0.40 | 255.5 | 255.5 | 250 | 145320 |
| 1717605000 | 251 | -4 | -1.57 | 247 | 254.5 | 247 | 77009 |
| 1717518600 | 255 | 5 | 2.00 | 250 | 255 | 248.5 | 382955 |
| 1717432200 | 250 | -4.5 | -1.77 | 250.5 | 256 | 249.5 | 274527 |
| 1717173000 | 254.5 | 0 | 0.00 | 257 | 257 | 252 | 784950 |
| 1717086600 | 254.5 | 3 | 1.19 | 251 | 255 | 251 | 324544 |
| 1717000200 | 251.5 | 0.5 | 0.20 | 249.5 | 254 | 249.5 | 149556 |
| 1716913800 | 251 | 2 | 0.80 | 246.5 | 253 | 246.5 | 250645 |
| 1716568200 | 249 | 2.5 | 1.01 | 252.5 | 252.5 | 248 | 96610 |
| 1716481800 | 246.5 | -1.5 | -0.60 | 247.5 | 250 | 246.5 | 123342 |
| 1716395400 | 248 | -1.5 | -0.60 | 249 | 250 | 248 | 170430 |
| 1716309000 | 249.5 | 0.5 | 0.20 | 249 | 252 | 248.5 | 245858 |
| 1716222600 | 249 | -2.5 | -0.99 | 247 | 254 | 247 | 461487 |
| 1715963400 | 251.5 | 2.5 | 1.00 | 247 | 251.5 | 247 | 363437 |
| 1715877000 | 249 | -1 | -0.40 | 251 | 252 | 249 | 832837 |
| 1715790600 | 250 | -2 | -0.79 | 246.5 | 252.5 | 246.5 | 264116 |
| 1715704200 | 252 | -1.5 | -0.59 | 246.5 | 252.5 | 246.5 | 165707 |
| 1715617800 | 253.5 | 2.5 | 1.00 | 246.5 | 253.5 | 246.5 | 333900 |
| 1715358600 | 251 | 0 | 0.00 | 250 | 254 | 248.5 | 224135 |
| 1715272200 | 251 | 0.5 | 0.20 | 250.5 | 252 | 248.5 | 559249 |
| 1715185800 | 250.5 | -1 | -0.40 | 252 | 252 | 248 | 359290 |
| 1715099400 | 251.5 | -0.5 | -0.20 | 263 | 263 | 250 | 289819 |
| 1714753800 | 252 | 1 | 0.40 | 254 | 255 | 248.5 | 397561 |
| 1714667400 | 251 | 1 | 0.40 | 252 | 252 | 248 | 326972 |
| 1714581000 | 250 | -2 | -0.79 | 252 | 252 | 250 | 319937 |
| 1714494600 | 252 | -2.5 | -0.98 | 256 | 256 | 249.5 | 490170 |
| 1714408200 | 254.5 | 2.5 | 0.99 | 258 | 259 | 250 | 255658 |
| 1714149000 | 252 | -0.5 | -0.20 | 252 | 254 | 250 | 295727 |
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
