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 | -2 | -0.744878957169 | 268.5 | 275 | 264 | 907619 | 269.06056824 | DE |
| 4 | 9.5 | 3.69649805447 | 257 | 275 | 257 | 957806 | 265.67780341 | DE |
| 12 | -14 | -4.99108734403 | 280.5 | 281 | 232 | 1041246 | 259.04304175 | DE |
| 26 | -49 | -15.5309033281 | 315.5 | 347 | 232 | 825046 | 279.24534505 | DE |
| 52 | -14.5 | -5.16014234875 | 281 | 347 | 232 | 715810 | 282.94767679 | DE |
| 156 | -65 | -19.6078431373 | 331.5 | 377 | 211 | 579313 | 282.39095859 | DE |
| 260 | -38.1 | -12.5082074852 | 304.6 | 418 | 168.8 | 496670 | 286.56076988 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 266.5 | -1 | -0.37 | 264.5 | 268 | 264.5 | 1398656 |
| 1734629400 | 267.5 | -2.5 | -0.93 | 266.5 | 269 | 266 | 1420931 |
| 1734543000 | 270 | 1.5 | 0.56 | 264 | 271.5 | 264 | 992467 |
| 1734456600 | 268.5 | -1.5 | -0.56 | 267 | 270.5 | 266.5 | 901044 |
| 1734370200 | 270 | -1 | -0.37 | 275 | 275 | 269 | 582992 |
| 1734111000 | 271 | 1 | 0.37 | 268.5 | 271.5 | 268.5 | 640662 |
| 1734024600 | 270 | 1 | 0.37 | 263.5 | 270.5 | 263.5 | 1061623 |
| 1733938200 | 269 | 1 | 0.37 | 262.5 | 270.5 | 262.5 | 279735 |
| 1733851800 | 268 | -1 | -0.37 | 269 | 269.5 | 267 | 445712 |
| 1733765400 | 269 | 3 | 1.13 | 269 | 271.5 | 267 | 749577 |
| 1733506200 | 266 | -3.5 | -1.30 | 264.5 | 269.5 | 264.5 | 397495 |
| 1733419800 | 269.5 | 3 | 1.13 | 260.5 | 269.5 | 260.5 | 1477015 |
| 1733333400 | 266.5 | 1.5 | 0.57 | 270.5 | 270.5 | 264.5 | 1524501 |
| 1733247000 | 265 | 3 | 1.15 | 262 | 266 | 258.5 | 563813 |
| 1733160600 | 262 | -3.5 | -1.32 | 265.5 | 267 | 261 | 1855597 |
| 1732901400 | 265.5 | 2 | 0.76 | 263 | 265.5 | 262.5 | 2466936 |
| 1732815000 | 263.5 | 4.5 | 1.74 | 260 | 263.5 | 258.5 | 293941 |
| 1732728600 | 259 | 0 | 0.00 | 257 | 261.5 | 257 | 1192337 |
| 1732642200 | 259 | -5.5 | -2.08 | 263.5 | 264 | 259 | 1166963 |
| 1732555800 | 264.5 | 4.5 | 1.73 | 261.5 | 266.5 | 259.5 | 1010165 |
| 1732296600 | 260 | 2.5 | 0.97 | 257 | 262 | 257 | 545215 |
| 1732210200 | 257.5 | 1 | 0.39 | 257.5 | 257.5 | 253 | 2232625 |
| 1732123800 | 256.5 | -1 | -0.39 | 257.5 | 261 | 255.5 | 2137540 |
| 1732037400 | 257.5 | 1.5 | 0.59 | 260 | 260 | 254.5 | 677404 |
| 1731951000 | 256 | 0 | 0.00 | 250.5 | 259 | 250.5 | 1687944 |
| 1731691800 | 256 | 4 | 1.59 | 257 | 258.5 | 251.5 | 1119622 |
| 1731605400 | 252 | 4 | 1.61 | 242.5 | 252.5 | 242.5 | 1213542 |
| 1731519000 | 248 | -2.5 | -1.00 | 259.5 | 259.5 | 248 | 1379070 |
| 1731432600 | 250.5 | -3.5 | -1.38 | 251.5 | 254 | 250.5 | 3342283 |
| 1731346200 | 254 | 3 | 1.20 | 252 | 255.5 | 252 | 1890554 |
| 1731087000 | 251 | -1 | -0.40 | 251 | 252 | 250 | 1113715 |
| 1731000600 | 252 | 4.5 | 1.82 | 242.5 | 254 | 242.5 | 1128252 |
| 1730914200 | 247.5 | -1 | -0.40 | 244 | 252.5 | 244 | 1182856 |
| 1730827800 | 248.5 | 5 | 2.05 | 243 | 249.5 | 232 | 2940877 |
| 1730741400 | 243.5 | 1.5 | 0.62 | 242 | 245 | 241 | 329562 |
| 1730482200 | 242 | 0.5 | 0.21 | 234.5 | 242.5 | 234.5 | 2448835 |
| 1730395800 | 241.5 | -5.5 | -2.23 | 242 | 247.5 | 240 | 1807157 |
| 1730309400 | 247 | -1.5 | -0.60 | 244 | 253 | 244 | 662238 |
| 1730223000 | 248.5 | -4.5 | -1.78 | 249.5 | 253 | 248 | 417350 |
| 1730136600 | 253 | -1 | -0.39 | 249.5 | 254.5 | 249.5 | 288006 |
| 1729873800 | 254 | 0.5 | 0.20 | 249.5 | 254 | 249.5 | 410227 |
| 1729787400 | 253.5 | -4.5 | -1.74 | 264.5 | 264.5 | 251 | 558074 |
| 1729701000 | 258 | -2 | -0.77 | 255.5 | 259.5 | 255.5 | 462717 |
| 1729614600 | 260 | 2 | 0.78 | 257.5 | 260.5 | 256 | 2066843 |
| 1729528200 | 258 | -2 | -0.77 | 253.5 | 261.5 | 253.5 | 327600 |
| 1729269000 | 260 | 4 | 1.56 | 253 | 262.5 | 253 | 2942233 |
| 1729182600 | 256 | -5.5 | -2.10 | 263.5 | 265 | 256 | 955873 |
| 1729096200 | 261.5 | 0.5 | 0.19 | 255 | 264.5 | 255 | 332568 |
| 1729009800 | 261 | -3.5 | -1.32 | 264 | 266 | 259.5 | 333883 |
| 1728923400 | 264.5 | 4.5 | 1.73 | 255 | 264.5 | 255 | 751101 |
| 1728664200 | 260 | -2.5 | -0.95 | 260.5 | 262.5 | 260 | 423732 |
| 1728577800 | 262.5 | -4 | -1.50 | 264 | 265.5 | 262.5 | 262516 |
| 1728491400 | 266.5 | 1 | 0.38 | 266 | 268 | 264.5 | 291826 |
| 1728405000 | 265.5 | -5.5 | -2.03 | 268.5 | 268.5 | 263 | 202515 |
| 1728318600 | 271 | -2.5 | -0.91 | 274.5 | 274.5 | 268 | 249982 |
| 1728059400 | 273.5 | 7 | 2.63 | 266.5 | 273.5 | 266.5 | 276590 |
| 1727973000 | 266.5 | -4.5 | -1.66 | 269 | 272 | 266.5 | 200464 |
| 1727886600 | 271 | -4 | -1.45 | 267.5 | 274.5 | 267.5 | 259429 |
| 1727800200 | 275 | -1.5 | -0.54 | 270.5 | 278.5 | 270.5 | 229014 |
| 1727713800 | 276.5 | -3.5 | -1.25 | 277 | 281 | 274.5 | 396565 |
| 1727454600 | 280 | 2.5 | 0.90 | 280.5 | 280.5 | 277 | 3468858 |
| 1727368200 | 277.5 | 8 | 2.97 | 276 | 278 | 271.5 | 847923 |
| 1727281800 | 269.5 | -2.5 | -0.92 | 274.5 | 274.5 | 269 | 386543 |
| 1727195400 | 272 | 0.5 | 0.18 | 269 | 275 | 269 | 320822 |
| 1727109000 | 271.5 | -3 | -1.09 | 273.5 | 275 | 269.5 | 499403 |
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
