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 | 13.5 | 4.4776119403 | 301.5 | 315 | 296 | 157998 | 301.80101039 | DE |
| 4 | 28.5 | 9.94764397906 | 286.5 | 315 | 280.5 | 180580 | 295.45930544 | DE |
| 12 | 76 | 31.7991631799 | 239 | 315 | 239 | 250135 | 292.37494058 | DE |
| 26 | 55 | 21.1538461538 | 260 | 315 | 220 | 237616 | 264.26351216 | DE |
| 52 | 104.8 | 49.8572787821 | 210.2 | 315 | 195 | 282124 | 242.99934719 | DE |
| 156 | 48.6 | 18.2432432432 | 266.4 | 315 | 99.7 | 525370 | 207.09883976 | DE |
| 260 | 14 | 4.6511627907 | 301 | 483 | 92.3 | 698005 | 232.39514334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 306.5 | 5.5 | 1.83 | 305 | 306.5 | 297 | 211746 |
| 1721838600 | 301 | -2 | -0.66 | 298.5 | 304.5 | 298.5 | 150796 |
| 1721752200 | 303 | 2.5 | 0.83 | 299.5 | 304 | 299 | 116281 |
| 1721665800 | 300.5 | 3 | 1.01 | 302 | 302 | 298.5 | 108238 |
| 1721406600 | 297.5 | 1 | 0.34 | 301.5 | 301.5 | 296 | 202930 |
| 1721320200 | 296.5 | -7 | -2.31 | 299 | 304.5 | 296.5 | 258458 |
| 1721233800 | 303.5 | 0 | 0.00 | 301.5 | 304 | 299.5 | 117707 |
| 1721147400 | 303.5 | 1 | 0.33 | 300.5 | 304 | 300.5 | 149431 |
| 1721061000 | 302.5 | 0.5 | 0.17 | 297 | 303 | 297 | 205570 |
| 1720801800 | 302 | 2.5 | 0.83 | 305.5 | 305.5 | 299.5 | 162353 |
| 1720715400 | 299.5 | 3.5 | 1.18 | 300 | 302.5 | 293.5 | 139608 |
| 1720629000 | 296 | 2.5 | 0.85 | 294.5 | 298.5 | 294.5 | 208050 |
| 1720542600 | 293.5 | -1 | -0.34 | 294.5 | 296.5 | 291 | 149544 |
| 1720456200 | 294.5 | 4.5 | 1.55 | 285 | 294.5 | 285 | 218045 |
| 1720197000 | 290 | 1.5 | 0.52 | 290.5 | 299 | 290 | 271172 |
| 1720110600 | 288.5 | 0.5 | 0.17 | 290 | 290 | 285 | 110085 |
| 1720024200 | 288 | 5.5 | 1.95 | 280.5 | 288 | 280.5 | 159863 |
| 1719937800 | 282.5 | -4.5 | -1.57 | 280.5 | 285 | 280.5 | 135898 |
| 1719851400 | 287 | 1.5 | 0.53 | 287 | 289.5 | 285 | 284042 |
| 1719592200 | 285.5 | -2.5 | -0.87 | 286.5 | 289.5 | 280.5 | 251784 |
| 1719505800 | 288 | -5 | -1.71 | 286 | 292 | 286 | 154830 |
| 1719419400 | 293 | 2 | 0.69 | 292 | 294 | 289.5 | 318472 |
| 1719333000 | 291 | -3 | -1.02 | 290.5 | 294.5 | 289.5 | 183519 |
| 1719246600 | 294 | -7 | -2.33 | 300 | 300.5 | 294 | 182211 |
| 1718987400 | 301 | 7 | 2.38 | 294 | 301 | 293 | 1072813 |
| 1718901000 | 294 | -4 | -1.34 | 298.5 | 298.5 | 294 | 171072 |
| 1718814600 | 298 | -5 | -1.65 | 303 | 303 | 295 | 241604 |
| 1718728200 | 303 | 4 | 1.34 | 294 | 303.5 | 294 | 249384 |
| 1718641800 | 299 | 4 | 1.36 | 290.5 | 301 | 290.5 | 97917 |
| 1718382600 | 295 | -5 | -1.67 | 307 | 307 | 294 | 182204 |
| 1718296200 | 300 | -5.5 | -1.80 | 301 | 306 | 300 | 338413 |
| 1718209800 | 305.5 | 0 | 0.00 | 306.5 | 308.5 | 303 | 205110 |
| 1718123400 | 305.5 | -3 | -0.97 | 314.5 | 314.5 | 305.5 | 84416 |
| 1718037000 | 308.5 | -0.5 | -0.16 | 303 | 311 | 303 | 182827 |
| 1717777800 | 309 | 1 | 0.32 | 300.5 | 311 | 300.5 | 209833 |
| 1717691400 | 308 | 4 | 1.32 | 307.5 | 309.5 | 305 | 129312 |
| 1717605000 | 304 | -8.5 | -2.72 | 314.5 | 314.5 | 304 | 249966 |
| 1717518600 | 312.5 | 4.5 | 1.46 | 302.5 | 312.5 | 302.5 | 217057 |
| 1717432200 | 308 | 0 | 0.00 | 302 | 314 | 302 | 279071 |
| 1717173000 | 308 | 0.5 | 0.16 | 302.5 | 309 | 302.5 | 692925 |
| 1717086600 | 307.5 | 4.5 | 1.49 | 301.5 | 313.5 | 301.5 | 580713 |
| 1717000200 | 303 | 5.5 | 1.85 | 300 | 305.5 | 298.5 | 247126 |
| 1716913800 | 297.5 | -3.5 | -1.16 | 308.5 | 308.5 | 296 | 392382 |
| 1716568200 | 301 | 4 | 1.35 | 290 | 303 | 290 | 360464 |
| 1716481800 | 297 | 4.5 | 1.54 | 292.5 | 298.5 | 292 | 389835 |
| 1716395400 | 292.5 | 26.5 | 9.96 | 273 | 304 | 273 | 1279603 |
| 1716309000 | 266 | 0 | 0.00 | 266 | 268.5 | 265.5 | 227043 |
| 1716222600 | 266 | 2.5 | 0.95 | 259.5 | 268.5 | 259.5 | 180749 |
| 1715963400 | 263.5 | 3 | 1.15 | 254.5 | 264.5 | 254.5 | 146862 |
| 1715877000 | 260.5 | 4.5 | 1.76 | 255 | 260.5 | 255 | 149839 |
| 1715790600 | 256 | -0.5 | -0.19 | 257.5 | 257.5 | 254 | 153281 |
| 1715704200 | 256.5 | 3.5 | 1.38 | 250 | 259 | 250 | 276809 |
| 1715617800 | 253 | -2.5 | -0.98 | 250.5 | 258 | 250.5 | 171823 |
| 1715358600 | 255.5 | 3 | 1.19 | 252 | 258.5 | 252 | 143543 |
| 1715272200 | 252.5 | 4 | 1.61 | 243 | 253.5 | 243 | 183801 |
| 1715185800 | 248.5 | 4.5 | 1.84 | 244.5 | 249 | 240 | 109042 |
| 1715099400 | 244 | -2.5 | -1.01 | 248 | 250.5 | 242 | 237469 |
| 1714753800 | 246.5 | 4 | 1.65 | 239 | 247.5 | 239 | 222895 |
| 1714667400 | 242.5 | -3 | -1.22 | 245 | 247.5 | 239.5 | 165034 |
| 1714581000 | 245.5 | 4 | 1.66 | 244 | 245.5 | 242 | 114691 |
| 1714494600 | 241.5 | 2.5 | 1.05 | 233.5 | 242.5 | 233.5 | 293537 |
| 1714408200 | 239 | 2.5 | 1.06 | 237 | 239 | 233 | 246833 |
| 1714149000 | 236.5 | 0.5 | 0.21 | 235.5 | 239.5 | 235.5 | 119942 |
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
