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 | 6.5 | 2.70833333333 | 240 | 245.5 | 231 | 623464 | 238.05728811 | DE |
| 4 | 10.5 | 4.44915254237 | 236 | 258 | 231 | 523291 | 243.55348549 | DE |
| 12 | -63.5 | -20.4838709677 | 310 | 310 | 229 | 408856 | 251.12550471 | DE |
| 26 | -52 | -17.4204355109 | 298.5 | 320 | 229 | 310270 | 269.76364972 | DE |
| 52 | -4.5 | -1.79282868526 | 251 | 320 | 220 | 275510 | 264.45005616 | DE |
| 156 | 23.1 | 10.3401969561 | 223.4 | 320 | 99.7 | 475860 | 204.26928614 | DE |
| 260 | -207 | -45.644983462 | 453.5 | 465.5 | 92.3 | 688766 | 224.27657929 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 246.5 | 1 | 0.41 | 244 | 246.5 | 241 | 675041 |
| 1734629400 | 245.5 | 5.5 | 2.29 | 239 | 245.5 | 238.5 | 674984 |
| 1734543000 | 240 | 6.5 | 2.78 | 231 | 240 | 231 | 285033 |
| 1734456600 | 233.5 | -3.5 | -1.48 | 238 | 238 | 232.5 | 1053356 |
| 1734370200 | 237 | -1.5 | -0.63 | 244 | 244 | 236 | 843822 |
| 1734111000 | 238.5 | -4.5 | -1.85 | 240 | 243.5 | 238 | 260127 |
| 1734024600 | 243 | 0.5 | 0.21 | 240 | 243.5 | 240 | 233093 |
| 1733938200 | 242.5 | -0.5 | -0.21 | 242 | 243.5 | 240.5 | 1493777 |
| 1733851800 | 243 | -3.5 | -1.42 | 244.5 | 245.5 | 241.5 | 158418 |
| 1733765400 | 246.5 | -1.5 | -0.60 | 249 | 249 | 245.5 | 1458892 |
| 1733506200 | 248 | -2 | -0.80 | 247 | 251.5 | 247 | 272970 |
| 1733419800 | 250 | 0 | 0.00 | 248.5 | 253.5 | 248.5 | 337791 |
| 1733333400 | 250 | -3.5 | -1.38 | 253.5 | 255.5 | 250 | 328477 |
| 1733247000 | 253.5 | 8 | 3.26 | 245.5 | 253.5 | 245.5 | 226445 |
| 1733160600 | 245.5 | -1 | -0.41 | 246.5 | 247.5 | 244.5 | 443161 |
| 1732901400 | 246.5 | -2.5 | -1.00 | 253.5 | 253.5 | 244.5 | 518340 |
| 1732815000 | 249 | 0 | 0.00 | 246 | 250.5 | 245.5 | 233453 |
| 1732728600 | 249 | 4 | 1.63 | 252 | 258 | 243 | 487331 |
| 1732642200 | 245 | 0.5 | 0.20 | 247 | 247 | 241 | 305144 |
| 1732555800 | 244.5 | 2.5 | 1.03 | 242.5 | 245.5 | 238.5 | 896848 |
| 1732296600 | 242 | 5 | 2.11 | 236 | 243.5 | 236 | 238825 |
| 1732210200 | 237 | 3.5 | 1.50 | 229.5 | 237.5 | 229.5 | 439647 |
| 1732123800 | 233.5 | -2.5 | -1.06 | 233.5 | 236 | 230.5 | 209755 |
| 1732037400 | 236 | 2 | 0.85 | 234.5 | 236 | 232 | 197320 |
| 1731951000 | 234 | 2.5 | 1.08 | 231 | 234 | 229 | 311886 |
| 1731691800 | 231.5 | -3 | -1.28 | 229 | 234.5 | 229 | 143641 |
| 1731605400 | 234.5 | 1 | 0.43 | 232.5 | 235 | 232 | 180806 |
| 1731519000 | 233.5 | 2.5 | 1.08 | 234 | 236 | 231.5 | 187995 |
| 1731432600 | 231 | -4 | -1.70 | 235 | 235 | 231 | 197642 |
| 1731346200 | 235 | 2 | 0.86 | 234.5 | 240 | 234 | 704755 |
| 1731087000 | 233 | -19.5 | -7.72 | 247.5 | 249 | 232.5 | 1768219 |
| 1731000600 | 252.5 | 1.5 | 0.60 | 255 | 255 | 249 | 216349 |
| 1730914200 | 251 | 0.5 | 0.20 | 253.5 | 255 | 251 | 450628 |
| 1730827800 | 250.5 | -3 | -1.18 | 259.5 | 259.5 | 250 | 298882 |
| 1730741400 | 253.5 | 1 | 0.40 | 252.5 | 255.5 | 252.5 | 281657 |
| 1730482200 | 252.5 | 2 | 0.80 | 251 | 255 | 249.5 | 815833 |
| 1730395800 | 250.5 | -8 | -3.09 | 258 | 261.5 | 248.5 | 1008736 |
| 1730309400 | 258.5 | -2 | -0.77 | 258 | 273 | 258 | 1169856 |
| 1730223000 | 260.5 | -10 | -3.70 | 269 | 271 | 260 | 367977 |
| 1730136600 | 270.5 | 0.5 | 0.19 | 270.5 | 273 | 269.5 | 232651 |
| 1729873800 | 270 | 1.5 | 0.56 | 268 | 270 | 267.5 | 182897 |
| 1729787400 | 268.5 | -1.5 | -0.56 | 268 | 272 | 268 | 145303 |
| 1729701000 | 270 | -2.5 | -0.92 | 266 | 273 | 266 | 105655 |
| 1729614600 | 272.5 | 4.5 | 1.68 | 266 | 274.5 | 264 | 224682 |
| 1729528200 | 268 | -7 | -2.55 | 274.5 | 275 | 268 | 172490 |
| 1729269000 | 275 | 2 | 0.73 | 271 | 275.5 | 271 | 173329 |
| 1729182600 | 273 | 1.5 | 0.55 | 275 | 275 | 272 | 189661 |
| 1729096200 | 271.5 | 0.5 | 0.18 | 277.5 | 277.5 | 269.5 | 358554 |
| 1729009800 | 271 | -2 | -0.73 | 278.5 | 278.5 | 271 | 291460 |
| 1728923400 | 273 | -5 | -1.80 | 277.5 | 279.5 | 272.5 | 273442 |
| 1728664200 | 278 | -1.5 | -0.54 | 275 | 279.5 | 275 | 243607 |
| 1728577800 | 279.5 | 0 | 0.00 | 277 | 280 | 277 | 125296 |
| 1728491400 | 279.5 | 0.5 | 0.18 | 280 | 280.5 | 277 | 176338 |
| 1728405000 | 279 | -3.5 | -1.24 | 282 | 282 | 276.5 | 238775 |
| 1728318600 | 282.5 | -3 | -1.05 | 287 | 287 | 279 | 202314 |
| 1728059400 | 285.5 | -1 | -0.35 | 282.5 | 285.5 | 280.5 | 373454 |
| 1727973000 | 286.5 | -0.5 | -0.17 | 286.5 | 287.5 | 283.5 | 176833 |
| 1727886600 | 287 | -8 | -2.71 | 298 | 298 | 285.5 | 138201 |
| 1727800200 | 295 | -0.5 | -0.17 | 296 | 296.5 | 292 | 299525 |
| 1727713800 | 295.5 | -6.5 | -2.15 | 305.5 | 305.5 | 292 | 387154 |
| 1727454600 | 302 | -2.5 | -0.82 | 310 | 310 | 297 | 287871 |
| 1727368200 | 304.5 | 7.5 | 2.53 | 300 | 308 | 298 | 164255 |
| 1727281800 | 297 | -6 | -1.98 | 302.5 | 309.5 | 297 | 234126 |
| 1727195400 | 303 | 0 | 0.00 | 300 | 304.5 | 300 | 126804 |
| 1727109000 | 303 | 5 | 1.68 | 292 | 304 | 292 | 112809 |
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
