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 | -10 | -3.55871886121 | 281 | 286.5 | 259.5 | 254770 | 273.75223299 | DE |
| 4 | 22 | 8.83534136546 | 249 | 286.5 | 240.5 | 400180 | 264.45883793 | DE |
| 12 | 43.5 | 19.1208791209 | 227.5 | 286.5 | 217.5 | 390771 | 253.78795265 | DE |
| 26 | 59.5 | 28.1323877069 | 211.5 | 286.5 | 205 | 316740 | 238.06214272 | DE |
| 52 | 96.6 | 55.3899082569 | 174.4 | 286.5 | 166.8 | 419657 | 213.81189413 | DE |
| 156 | 58 | 27.2300469484 | 213 | 293 | 140 | 677425 | 192.36332281 | DE |
| 260 | -79 | -22.5714285714 | 350 | 359.35 | 140 | 822688 | 224.14640047 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 276.5 | 4 | 1.47 | 259.5 | 278 | 259.5 | 261336 |
| 1738258200 | 272.5 | 1 | 0.37 | 275 | 275 | 270 | 273375 |
| 1738171800 | 271.5 | -2 | -0.73 | 270.5 | 274 | 270 | 247441 |
| 1738085400 | 273.5 | -1 | -0.36 | 286.5 | 286.5 | 272.5 | 186142 |
| 1737999000 | 274.5 | -7.5 | -2.66 | 281 | 284 | 274.5 | 305556 |
| 1737739800 | 282 | -2.5 | -0.88 | 285.5 | 285.5 | 280 | 337302 |
| 1737653400 | 284.5 | 3.5 | 1.25 | 269 | 285 | 269 | 614713 |
| 1737567000 | 281 | 1 | 0.36 | 282.5 | 286.5 | 279.5 | 557117 |
| 1737480600 | 280 | 2.5 | 0.90 | 280 | 280.5 | 276 | 247198 |
| 1737394200 | 277.5 | 2 | 0.73 | 275.5 | 281.5 | 274.5 | 407664 |
| 1737135000 | 275.5 | 5 | 1.85 | 270 | 277.5 | 269.5 | 469950 |
| 1737048600 | 270.5 | 11.5 | 4.44 | 271.5 | 273 | 260.5 | 380535 |
| 1736962200 | 259 | 7 | 2.78 | 253 | 259.5 | 253 | 276287 |
| 1736875800 | 252 | 5 | 2.02 | 255.5 | 255.5 | 249 | 263748 |
| 1736789400 | 247 | -1.5 | -0.60 | 251.5 | 251.5 | 246 | 272242 |
| 1736530200 | 248.5 | 1.5 | 0.61 | 246 | 248.5 | 244.5 | 279636 |
| 1736443800 | 247 | 3.5 | 1.44 | 244 | 247.5 | 240.5 | 263168 |
| 1736357400 | 243.5 | -6.5 | -2.60 | 250.5 | 251 | 243 | 719783 |
| 1736271000 | 250 | -2.5 | -0.99 | 253.5 | 254 | 249 | 1051224 |
| 1736184600 | 252.5 | 4 | 1.61 | 249 | 254 | 249 | 589189 |
| 1735925400 | 248.5 | -1 | -0.40 | 249 | 250 | 248 | 104120 |
| 1735839000 | 249.5 | 1.5 | 0.60 | 247.5 | 249.5 | 246.5 | 160029 |
| 1735666200 | 248 | 2.5 | 1.02 | 246 | 248 | 244.5 | 109303 |
| 1735579800 | 245.5 | -4 | -1.60 | 262.5 | 262.5 | 245 | 146503 |
| 1735320600 | 249.5 | -1.5 | -0.60 | 247 | 252 | 247 | 101479 |
| 1735061400 | 251 | 3.5 | 1.41 | 247.5 | 251 | 247.5 | 43832 |
| 1734975000 | 247.5 | -1.5 | -0.60 | 248.5 | 248.5 | 245.5 | 179609 |
| 1734715800 | 249 | -2.5 | -0.99 | 245 | 253 | 245 | 812988 |
| 1734629400 | 251.5 | -2.5 | -0.98 | 245 | 254.5 | 245 | 586856 |
| 1734543000 | 254 | 1.5 | 0.59 | 250 | 255 | 250 | 192360 |
| 1734456600 | 252.5 | -3 | -1.17 | 255.5 | 257 | 251.5 | 235491 |
| 1734370200 | 255.5 | -0.5 | -0.20 | 250 | 257 | 250 | 164304 |
| 1734111000 | 256 | 0 | 0.00 | 254 | 256.5 | 254 | 88595 |
| 1734024600 | 256 | -2 | -0.78 | 250 | 258 | 250 | 186246 |
| 1733938200 | 258 | 0.5 | 0.19 | 259.5 | 259.5 | 254 | 556876 |
| 1733851800 | 257.5 | 6 | 2.39 | 252 | 257.5 | 251 | 359244 |
| 1733765400 | 251.5 | 1 | 0.40 | 250.5 | 252 | 250 | 290684 |
| 1733506200 | 250.5 | 3 | 1.21 | 250.5 | 251 | 248.5 | 236747 |
| 1733419800 | 247.5 | -0.5 | -0.20 | 252 | 252 | 245 | 223072 |
| 1733333400 | 248 | -0.5 | -0.20 | 253.5 | 253.5 | 248 | 654491 |
| 1733247000 | 248.5 | 0.5 | 0.20 | 248.5 | 252 | 248.5 | 169596 |
| 1733160600 | 248 | 1 | 0.40 | 249 | 249.5 | 244.5 | 376471 |
| 1732901400 | 247 | -1 | -0.40 | 247.5 | 249 | 245.5 | 244803 |
| 1732815000 | 248 | 2 | 0.81 | 245.5 | 248 | 244.5 | 706023 |
| 1732728600 | 246 | 0.5 | 0.20 | 245.5 | 247.5 | 245.5 | 260605 |
| 1732642200 | 245.5 | -2 | -0.81 | 246.5 | 248 | 245.5 | 320102 |
| 1732555800 | 247.5 | 5.5 | 2.27 | 235 | 247.5 | 235 | 386030 |
| 1732296600 | 242 | 3.5 | 1.47 | 235 | 245.5 | 235 | 567610 |
| 1732210200 | 238.5 | -16 | -6.29 | 238 | 241.5 | 235.5 | 261635 |
| 1732123800 | 254.5 | -1.5 | -0.59 | 256 | 264.5 | 252 | 2118982 |
| 1732037400 | 256 | 15 | 6.22 | 242 | 257 | 242 | 666992 |
| 1731951000 | 241 | 1.5 | 0.63 | 239.5 | 242 | 238 | 184215 |
| 1731691800 | 239.5 | 4 | 1.70 | 235 | 242.5 | 235 | 1577322 |
| 1731605400 | 235.5 | 14.5 | 6.56 | 221 | 239 | 221 | 486038 |
| 1731519000 | 221 | -1 | -0.45 | 221 | 224 | 217.5 | 188713 |
| 1731432600 | 222 | -5 | -2.20 | 225 | 225 | 221 | 165366 |
| 1731346200 | 227 | 1 | 0.44 | 227.5 | 229 | 226 | 157005 |
| 1731087000 | 226 | -0.5 | -0.22 | 222.5 | 227.5 | 222.5 | 107366 |
| 1731000600 | 226.5 | -4 | -1.74 | 231.5 | 232 | 226.5 | 314455 |
| 1730914200 | 230.5 | 7 | 3.13 | 227.5 | 231.5 | 224 | 570342 |
| 1730827800 | 223.5 | 3 | 1.36 | 220 | 225 | 220 | 303254 |
| 1730741400 | 220.5 | 1.5 | 0.68 | 219.5 | 222 | 218.5 | 180018 |
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
