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 | 2.5 | 1.01214574899 | 247 | 251 | 246 | 1134753 | 248.79450111 | DE |
| 4 | 13 | 5.49682875264 | 236.5 | 251 | 229.5 | 1331143 | 241.50353322 | DE |
| 12 | 23 | 10.1545253863 | 226.5 | 251 | 226 | 1381628 | 239.15890944 | DE |
| 26 | 41.5 | 19.9519230769 | 208 | 251 | 205.5 | 1361487 | 228.84473596 | DE |
| 52 | 48.5 | 24.1293532338 | 201 | 251 | 177.2 | 1218465 | 216.93578644 | DE |
| 156 | -23 | -8.44036697248 | 272.5 | 294.5 | 158.4 | 1210207 | 213.46638411 | DE |
| 260 | 46 | 22.6044226044 | 203.5 | 294.5 | 116.8 | 1227999 | 217.73612755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 249.5 | -0.5 | -0.20 | 251 | 251 | 247 | 858029 |
| 1721665800 | 250 | 1.5 | 0.60 | 249.5 | 251 | 249 | 1073535 |
| 1721406600 | 248.5 | -1.5 | -0.60 | 248.5 | 250 | 247 | 1602227 |
| 1721320200 | 250 | 3 | 1.21 | 248.5 | 251 | 248.5 | 935356 |
| 1721233800 | 247 | -1.5 | -0.60 | 247 | 248.5 | 246 | 894938 |
| 1721147400 | 248.5 | 0.5 | 0.20 | 247 | 248.5 | 246 | 1167707 |
| 1721061000 | 248 | 0.5 | 0.20 | 246 | 249 | 246 | 914142 |
| 1720801800 | 247.5 | 1.5 | 0.61 | 244 | 247.5 | 244 | 982567 |
| 1720715400 | 246 | 3.5 | 1.44 | 243.5 | 246 | 242.5 | 1179920 |
| 1720629000 | 242.5 | 1.5 | 0.62 | 240.5 | 242.5 | 240.5 | 1481538 |
| 1720542600 | 241 | -1.5 | -0.62 | 242.5 | 243.5 | 240 | 4550575 |
| 1720456200 | 242.5 | 1.5 | 0.62 | 240.5 | 243 | 240.5 | 2476190 |
| 1720197000 | 241 | 3 | 1.26 | 238.5 | 243 | 238.5 | 1503812 |
| 1720110600 | 238 | 2 | 0.85 | 235 | 238 | 235 | 870031 |
| 1720024200 | 236 | 5.5 | 2.39 | 232 | 236 | 231.5 | 1164905 |
| 1719937800 | 230.5 | -2 | -0.86 | 230 | 231.5 | 229.5 | 913702 |
| 1719851400 | 232.5 | -0.5 | -0.21 | 237.5 | 237.5 | 231.5 | 1069993 |
| 1719592200 | 233 | 0 | 0.00 | 234.5 | 234.5 | 232 | 819994 |
| 1719505800 | 233 | 0 | 0.00 | 233.5 | 234 | 233 | 684897 |
| 1719419400 | 233 | -2 | -0.85 | 235.5 | 235.5 | 233 | 1128470 |
| 1719333000 | 235 | -2 | -0.84 | 236.5 | 236.5 | 234 | 1208368 |
| 1719246600 | 237 | 1 | 0.42 | 233.5 | 237.5 | 233.5 | 727136 |
| 1718987400 | 236 | 0 | 0.00 | 236 | 236.5 | 234 | 1003599 |
| 1718901000 | 236 | 1.5 | 0.64 | 234.5 | 237 | 233 | 1185671 |
| 1718814600 | 234.5 | 0 | 0.00 | 232 | 238 | 232 | 1381601 |
| 1718728200 | 234.5 | 3.5 | 1.52 | 236 | 236 | 232 | 1244284 |
| 1718641800 | 231 | -0.5 | -0.22 | 232 | 233 | 231 | 1126489 |
| 1718382600 | 231.5 | -0.5 | -0.22 | 232.5 | 232.5 | 228.5 | 798460 |
| 1718296200 | 232 | -6 | -2.52 | 234.5 | 237.5 | 232 | 1006867 |
| 1718209800 | 238 | 5 | 2.15 | 233.5 | 238.5 | 231.5 | 1120000 |
| 1718123400 | 233 | -2 | -0.85 | 235 | 237.5 | 232.5 | 1033744 |
| 1718037000 | 235 | -2 | -0.84 | 238 | 238 | 235 | 1803140 |
| 1717777800 | 237 | -2.5 | -1.04 | 239.5 | 242 | 236 | 583537 |
| 1717691400 | 239.5 | 0 | 0.00 | 240 | 242.5 | 239.5 | 664582 |
| 1717605000 | 239.5 | -0.5 | -0.21 | 241.5 | 241.5 | 237.5 | 1502768 |
| 1717518600 | 240 | -4 | -1.64 | 243 | 243 | 239 | 1680847 |
| 1717432200 | 244 | 0.5 | 0.21 | 247.5 | 248 | 243.5 | 2174612 |
| 1717173000 | 243.5 | -2.5 | -1.02 | 246 | 246 | 243.5 | 952915 |
| 1717086600 | 246 | 4.5 | 1.86 | 241.5 | 246 | 241.5 | 1529764 |
| 1717000200 | 241.5 | -3.5 | -1.43 | 245 | 245 | 241.5 | 1751354 |
| 1716913800 | 245 | -3 | -1.21 | 246 | 249 | 245 | 2734966 |
| 1716568200 | 248 | 4.5 | 1.85 | 241 | 248 | 240 | 1350353 |
| 1716481800 | 243.5 | -1 | -0.41 | 245.5 | 245.5 | 242 | 1058632 |
| 1716395400 | 244.5 | 0.5 | 0.20 | 242.5 | 244.5 | 242 | 1311086 |
| 1716309000 | 244 | 0.5 | 0.21 | 242 | 244 | 241 | 1423317 |
| 1716222600 | 243.5 | 5 | 2.10 | 238.5 | 243.5 | 238.5 | 3404434 |
| 1715963400 | 238.5 | 0 | 0.00 | 240 | 240 | 236.5 | 1680136 |
| 1715877000 | 238.5 | -0.5 | -0.21 | 240 | 240 | 238 | 971671 |
| 1715790600 | 239 | 2 | 0.84 | 237.5 | 239.5 | 236.5 | 1121996 |
| 1715704200 | 237 | 0.5 | 0.21 | 236 | 238 | 236 | 1309614 |
| 1715617800 | 236.5 | -0.5 | -0.21 | 239 | 239.5 | 236.5 | 1191830 |
| 1715358600 | 237 | 1 | 0.42 | 238.5 | 239 | 237 | 1052167 |
| 1715272200 | 236 | -0.5 | -0.21 | 236.5 | 238 | 236 | 933948 |
| 1715185800 | 236.5 | 1.5 | 0.64 | 237.5 | 237.5 | 235.5 | 2229306 |
| 1715099400 | 235 | 3.5 | 1.51 | 236.5 | 236.5 | 234 | 1747687 |
| 1714753800 | 231.5 | 2 | 0.87 | 230 | 233 | 229 | 1152781 |
| 1714667400 | 229.5 | 2.5 | 1.10 | 228 | 229.5 | 226 | 918899 |
| 1714581000 | 227 | -1.5 | -0.66 | 228 | 228.5 | 226 | 1164848 |
| 1714494600 | 228.5 | 1 | 0.44 | 226.5 | 229.5 | 226.5 | 3482506 |
| 1714408200 | 227.5 | 3 | 1.34 | 225 | 228 | 224 | 892796 |
| 1714149000 | 224.5 | 4.5 | 2.05 | 221.5 | 224.5 | 221.5 | 706017 |
| 1714062600 | 220 | -1.5 | -0.68 | 221.5 | 223.5 | 219 | 843283 |
| 1713976200 | 221.5 | -2 | -0.89 | 223.5 | 225 | 221 | 1600115 |
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
