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 | 8.4 | 3.31491712707 | 253.4 | 263.2 | 250.2 | 9166244 | 257.12666915 | DE |
| 4 | -4.4 | -1.65289256198 | 266.2 | 271.4 | 237.8 | 9697510 | 251.45098424 | DE |
| 12 | -37 | -12.3828647925 | 298.8 | 301.2 | 237.8 | 7446289 | 269.36467042 | DE |
| 26 | -18.8 | -6.69992872416 | 280.6 | 301.2 | 237.8 | 6645279 | 269.16952461 | DE |
| 52 | -22.8 | -8.01124385102 | 284.6 | 310.6 | 237.8 | 6497519 | 269.84098934 | DE |
| 156 | -17 | -6.09756097561 | 278.8 | 310.6 | 168.7 | 6470284 | 252.6537926 | DE |
| 260 | 48.2 | 22.5655430712 | 213.6 | 342 | 168.7 | 7302838 | 239.78405427 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 259.6 | -1.6 | -0.61 | 260.39999 | 262.8 | 259.2 | 4717545 |
| 1732901400 | 261.2 | 0 | 0.00 | 260 | 263.2 | 260 | 4718202 |
| 1732815000 | 261.2 | 7.8 | 3.08 | 259 | 262.2 | 258.6 | 15558052 |
| 1732728600 | 253.4 | 1 | 0.40 | 252.8 | 254.2 | 251.2 | 4231664 |
| 1732642200 | 252.4 | -0.8 | -0.32 | 253.4 | 255.2 | 250.2 | 16605759 |
| 1732555800 | 253.2 | -0.6 | -0.24 | 254.2 | 255.2 | 252.2 | 22802960 |
| 1732296600 | 253.8 | 7 | 2.84 | 248.8 | 256.39999 | 248.6 | 7805667 |
| 1732210200 | 246.8 | 0.8 | 0.33 | 246.8 | 247.8 | 246.2 | 12614451 |
| 1732123800 | 246 | -2.4 | -0.97 | 248.2 | 248.2 | 244.4 | 8609401 |
| 1732037400 | 248.4 | 3.4 | 1.39 | 251.2 | 251.2 | 244.4 | 6486623 |
| 1731951000 | 245 | 0.4 | 0.16 | 245 | 245.8 | 243.6 | 5323190 |
| 1731691800 | 244.6 | 5 | 2.09 | 239.6 | 245.6 | 239.6 | 6201964 |
| 1731605400 | 239.6 | -3.6 | -1.48 | 239.6 | 241.2 | 237.8 | 6475761 |
| 1731519000 | 243.2 | 1.4 | 0.58 | 242.2 | 243.8 | 240 | 16799071 |
| 1731432600 | 241.8 | -1.6 | -0.66 | 241.2 | 243.2 | 240.4 | 6976622 |
| 1731346200 | 243.4 | -5.8 | -2.33 | 249.6 | 250.4 | 243 | 8025611 |
| 1731087000 | 249.2 | -7.6 | -2.96 | 254.4 | 255.4 | 247.8 | 10921410 |
| 1731000600 | 256.8 | -11 | -4.11 | 268 | 268.39999 | 256.8 | 19269646 |
| 1730914200 | 267.8 | 1.8 | 0.68 | 266.2 | 271.39999 | 266.2 | 5560840 |
| 1730827800 | 266 | 0.2 | 0.08 | 266.2 | 267.6 | 264.6 | 4245765 |
| 1730741400 | 265.8 | 1 | 0.38 | 264.2 | 268.8 | 264.2 | 4918086 |
| 1730482200 | 264.8 | -1.4 | -0.53 | 265.6 | 266.8 | 264.2 | 5253433 |
| 1730395800 | 266.2 | 1.8 | 0.68 | 262.6 | 266.2 | 261 | 7676551 |
| 1730309400 | 264.39999 | -3.4 | -1.27 | 267 | 271.39999 | 264.39999 | 6284910 |
| 1730223000 | 267.8 | -4.6 | -1.69 | 274 | 274 | 266.2 | 5070140 |
| 1730136600 | 272.39999 | -0.4 | -0.15 | 274.39999 | 275.6 | 271.6 | 3908544 |
| 1729873800 | 272.8 | -1 | -0.37 | 273.8 | 274.39999 | 271.8 | 4107290 |
| 1729787400 | 273.8 | -1.8 | -0.65 | 276.6 | 277.39999 | 273.8 | 3672561 |
| 1729701000 | 275.6 | -0.8 | -0.29 | 276.6 | 278.6 | 275 | 5122611 |
| 1729614600 | 276.39999 | -1.4 | -0.50 | 276.6 | 277.6 | 274.8 | 4471750 |
| 1729528200 | 277.8 | -1.8 | -0.64 | 279.8 | 281.6 | 277.8 | 3957935 |
| 1729269000 | 279.6 | 0.8 | 0.29 | 277.6 | 279.6 | 276 | 6129888 |
| 1729182600 | 278.8 | 4.2 | 1.53 | 275 | 279.2 | 275 | 12471450 |
| 1729096200 | 274.6 | -2.6 | -0.94 | 276.6 | 278.39999 | 274.6 | 13690763 |
| 1729009800 | 277.2 | 2.6 | 0.95 | 276.39999 | 278.2 | 274.8 | 12300139 |
| 1728923400 | 274.6 | 3.6 | 1.33 | 270.8 | 275.2 | 270.6 | 16295479 |
| 1728664200 | 271 | -17 | -5.90 | 275 | 277.6 | 268.6 | 24899058 |
| 1728577800 | 288 | -4.8 | -1.64 | 293 | 294.6 | 288 | 4377840 |
| 1728491400 | 292.8 | 1 | 0.34 | 292.39999 | 294 | 291.8 | 2729359 |
| 1728405000 | 291.8 | -0.4 | -0.14 | 292 | 292.39999 | 290 | 2601590 |
| 1728318600 | 292.2 | 1.2 | 0.41 | 294.8 | 294.8 | 289.2 | 2836079 |
| 1728059400 | 291 | -1.8 | -0.61 | 291.2 | 294.39999 | 289.2 | 2902875 |
| 1727973000 | 292.8 | 3.6 | 1.24 | 291.2 | 293.6 | 289.39999 | 5334452 |
| 1727886600 | 289.2 | -5.2 | -1.77 | 293.8 | 293.8 | 287 | 4186823 |
| 1727800200 | 294.39999 | -1 | -0.34 | 296.8 | 297.39999 | 292 | 4955298 |
| 1727713800 | 295.39999 | -4.4 | -1.47 | 297.8 | 299.39999 | 295.39999 | 7025645 |
| 1727454600 | 299.8 | 6.2 | 2.11 | 292.39999 | 299.8 | 292.39999 | 3611103 |
| 1727368200 | 293.6 | -2.4 | -0.81 | 298 | 299.8 | 293.39999 | 6157729 |
| 1727281800 | 296 | 3.2 | 1.09 | 292.2 | 296.6 | 291.39999 | 4916191 |
| 1727195400 | 292.8 | -1.8 | -0.61 | 295.8 | 295.8 | 291.2 | 2388907 |
| 1727109000 | 294.6 | 2 | 0.68 | 292.8 | 294.6 | 292 | 2156126 |
| 1726849800 | 292.6 | -0.6 | -0.20 | 291.6 | 294.8 | 291.6 | 9077319 |
| 1726763400 | 293.2 | -4 | -1.35 | 300.2 | 300.6 | 292 | 6103674 |
| 1726677000 | 297.2 | -1.8 | -0.60 | 298.6 | 299 | 297.2 | 6010460 |
| 1726590600 | 299 | 4.4 | 1.49 | 299.2 | 300.6 | 297.39999 | 4260547 |
| 1726504200 | 294.6 | 4.8 | 1.66 | 289.39999 | 295.2 | 289.39999 | 7307467 |
| 1726245000 | 289.8 | -6 | -2.03 | 296.2 | 296.2 | 285.2 | 8060801 |
| 1726158600 | 295.8 | -3.2 | -1.07 | 300.6 | 301 | 295.6 | 9576545 |
| 1726072200 | 299 | -0.2 | -0.07 | 300 | 300.6 | 298.6 | 3851519 |
| 1725985800 | 299.2 | -0.6 | -0.20 | 298.8 | 301.2 | 298 | 3456774 |
| 1725899400 | 299.8 | 3.4 | 1.15 | 299.39999 | 300 | 297 | 2985632 |
| 1725640200 | 296.39999 | -0.8 | -0.27 | 297 | 298.6 | 295.8 | 3091972 |
| 1725553800 | 297.2 | 0.8 | 0.27 | 295.6 | 299.2 | 295.6 | 5966362 |
| 1725467400 | 296.39999 | -2 | -0.67 | 295.8 | 296.8 | 294.2 | 4814580 |
| 1725381000 | 298.39999 | 2.4 | 0.81 | 296.2 | 299 | 296.2 | 5766283 |
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
