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 | -0.94 | -0.386942740707 | 242.93 | 247.32 | 241.665 | 1321290 | 243.40397747 | CS |
| 4 | -9.24 | -3.67790470883 | 251.23 | 251.23 | 240.007 | 1390105 | 245.41587611 | CS |
| 12 | 4.23 | 1.77910497981 | 237.76 | 256.57 | 234.38 | 1884640 | 246.2124704 | CS |
| 26 | -5.85 | -2.36039380245 | 247.84 | 256.57 | 205.53 | 1819951 | 237.81695075 | CS |
| 52 | 25.06 | 11.552113585 | 216.93 | 256.84 | 201.665 | 1695626 | 234.84520649 | CS |
| 156 | 49.9755 | 26.0269406738 | 192.0145 | 274.92 | 184.85 | 1711916 | 225.60566359 | CS |
| 260 | 79.98 | 49.3673230048 | 162.01 | 274.92 | 103.1101 | 1824140 | 195.55887174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 241.99 | -0.91 | -0.37 | 244.5 | 245 | 241.665 | 1454208 |
| 1713393300 | 242.9 | -1.31 | -0.54 | 244.02 | 245.08 | 242.03 | 1126135 |
| 1713306900 | 244.21 | 0.13 | 0.05 | 245.01 | 245.53 | 243.43 | 1457657 |
| 1713220500 | 244.08 | 0.23 | 0.09 | 247.08 | 247.32 | 243.12 | 1383647 |
| 1712961300 | 243.85 | -0.57 | -0.23 | 242.93 | 244.195 | 242.19 | 1226379 |
| 1712874900 | 244.42 | -1.37 | -0.56 | 246.82 | 246.82 | 242.965 | 1100599 |
| 1712788500 | 245.79 | -4.22 | -1.69 | 248.335 | 248.79 | 244.33 | 1262836 |
| 1712702100 | 250.01 | 3.37 | 1.37 | 248.3 | 250.1 | 246.59 | 1161387 |
| 1712615700 | 246.64 | 1.79 | 0.73 | 244.37 | 247 | 243.97 | 905486 |
| 1712356500 | 244.85 | 3.36 | 1.39 | 240.98 | 245.92 | 240.98 | 1420081 |
| 1712270100 | 241.49 | -3.64 | -1.48 | 247.57 | 247.62 | 241.4 | 1690647 |
| 1712183700 | 245.13 | -2.53 | -1.02 | 247.82 | 248.41 | 244.74 | 2369066 |
| 1712097300 | 247.66 | 2.35 | 0.96 | 240.11 | 248.725 | 239.72 | 2294613 |
| 1712010900 | 245.31 | -4.43 | -1.77 | 250.38 | 250.61 | 245.015 | 1535357 |
| 1711665300 | 249.74 | 1.41 | 0.57 | 249.63 | 251.06 | 249.03 | 1302005 |
| 1711578900 | 248.33 | 3.26 | 1.33 | 246.95 | 249.43 | 246.8839 | 1152584 |
| 1711492500 | 245.07 | 0.87 | 0.36 | 243.56 | 245.25 | 243.395 | 1072913 |
| 1711406100 | 244.2 | -3.41 | -1.38 | 247.42 | 247.745 | 244.05 | 1069609 |
| 1711146900 | 247.61 | -1.34 | -0.54 | 251.23 | 251.23 | 246.96 | 1612372 |
| 1711060500 | 248.95 | 1.23 | 0.50 | 249.44 | 250.29 | 247.5601 | 1857718 |
| 1710974100 | 247.72 | 3.59 | 1.47 | 245.01 | 247.87 | 244.115 | 2105052 |
| 1710887700 | 244.13 | 2.28 | 0.94 | 242.57 | 244.315 | 241.285 | 1864313 |
| 1710801300 | 241.85 | -0.24 | -0.10 | 243.61 | 244.28 | 241.68 | 2001885 |
| 1710542100 | 242.09 | -1.16 | -0.48 | 242.98 | 243.83 | 238.83 | 11912116 |
| 1710455700 | 243.25 | -0.96 | -0.39 | 244.71 | 244.99 | 242.23 | 1866798 |
| 1710369300 | 244.21 | -0.46 | -0.19 | 244.67 | 245.26 | 243.07 | 1558217 |
| 1710282900 | 244.67 | 0.58 | 0.24 | 244.09 | 245.66 | 242.61 | 1978823 |
| 1710196500 | 244.09 | 1.69 | 0.70 | 243.23 | 244.53 | 241.7 | 1474330 |
| 1709940900 | 242.4 | -1.85 | -0.76 | 244.17 | 244.31 | 241.475 | 1815616 |
| 1709854500 | 244.25 | 0.49 | 0.20 | 243.76 | 245.97 | 243.25 | 2445416 |
| 1709768100 | 243.76 | -0.24 | -0.10 | 244.32 | 246.28 | 243.08 | 2163103 |
| 1709681700 | 244 | -2.2 | -0.89 | 246.35 | 246.655 | 242.575 | 2433279 |
| 1709595300 | 246.2 | -3.49 | -1.40 | 247.01 | 249.4247 | 243.8001 | 3661529 |
| 1709336100 | 249.69 | -1.44 | -0.57 | 249.43 | 250.18 | 248.325 | 2091030 |
| 1709249700 | 251.13 | -0.43 | -0.17 | 253.7 | 253.7 | 250.16 | 2796701 |
| 1709163300 | 251.56 | 0.25 | 0.10 | 250.56 | 251.91 | 250.15 | 1508067 |
| 1709076900 | 251.31 | -2.24 | -0.88 | 253.15 | 253.3 | 250.21 | 1242021 |
| 1708990500 | 253.55 | -2.32 | -0.91 | 256.57 | 256.57 | 253.48 | 1141083 |
| 1708731300 | 255.87 | 1.11 | 0.44 | 255.81 | 256.205 | 254.96 | 1306581 |
| 1708644900 | 254.76 | 0.84 | 0.33 | 253.92 | 255.75 | 253.51 | 1692892 |
| 1708558500 | 253.92 | 0.98 | 0.39 | 253.56 | 254.02 | 251.53 | 1146431 |
| 1708472100 | 252.94 | -0.03 | -0.01 | 254.08 | 254.495 | 252.54 | 1439327 |
| 1708126500 | 252.97 | 0.92 | 0.37 | 251.75 | 254.355 | 250.635 | 2092184 |
| 1708040100 | 252.05 | 1.15 | 0.46 | 251.68 | 252.82 | 251.13 | 1387453 |
| 1707953700 | 250.9 | 1.31 | 0.52 | 250.1 | 251.26 | 249.06 | 1129859 |
| 1707867300 | 249.59 | -0.48 | -0.19 | 250.45 | 250.5 | 247.87 | 1827936 |
| 1707780900 | 250.07 | 0.08 | 0.03 | 249.75 | 250.78 | 249.395 | 1260531 |
| 1707521700 | 249.99 | -1.09 | -0.43 | 250.89 | 251 | 248.89 | 1243350 |
| 1707435300 | 251.08 | 0.81 | 0.32 | 249.99 | 251.19 | 248.395 | 1338834 |
| 1707348900 | 250.27 | -0.54 | -0.22 | 251.83 | 252.37 | 249.7 | 1460248 |
| 1707262500 | 250.81 | 2.53 | 1.02 | 249.4 | 251.8 | 248.52 | 1646020 |
| 1707176100 | 248.28 | -0.53 | -0.21 | 247.9 | 248.84 | 246.09 | 1733290 |
| 1706916900 | 248.81 | 1.73 | 0.70 | 247.58 | 249.83 | 246.73 | 2223043 |
| 1706830500 | 247.08 | 1.3 | 0.53 | 245.05 | 247.25 | 241.97 | 2007794 |
| 1706744100 | 245.78 | 7.19 | 3.01 | 246.41 | 251.22 | 244 | 4433619 |
| 1706657700 | 238.59 | 0.88 | 0.37 | 236.01 | 238.84 | 235.11 | 2023448 |
| 1706571300 | 237.71 | 1.61 | 0.68 | 234.44 | 237.71 | 234.38 | 2164845 |
| 1706312100 | 236.1 | -0.62 | -0.26 | 237.76 | 238 | 235.495 | 1677886 |
| 1706225700 | 236.72 | -1.72 | -0.72 | 239.24 | 240.75 | 236.26 | 1993044 |
| 1706139300 | 238.44 | -1.92 | -0.80 | 241.9 | 241.9 | 238.175 | 1744096 |
| 1706052900 | 240.36 | 0.96 | 0.40 | 239.4 | 240.5 | 238.43 | 1245127 |
| 1705966500 | 239.4 | 1.16 | 0.49 | 238.08 | 240.26 | 237.92 | 1761497 |
| 1705707300 | 238.24 | 2.16 | 0.91 | 236.7 | 239.22 | 234.64 | 1821809 |
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
