We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6 | 2.24265530388 | 267.54 | 274.48 | 260.75 | 2458822 | 268.48219779 | CS |
| 4 | -10.68 | -3.75765252269 | 284.22 | 288.565 | 260.75 | 2142305 | 271.50578925 | CS |
| 12 | -42.46 | -13.4367088608 | 316 | 329.72 | 260.75 | 2989796 | 283.26467756 | CS |
| 26 | 1.45 | 0.532911904149 | 272.09 | 329.72 | 249.7001 | 2676178 | 282.41567893 | CS |
| 52 | 29.71 | 12.1847188615 | 243.83 | 329.72 | 211.73 | 2599566 | 264.00308419 | CS |
| 156 | 16.89 | 6.58094681473 | 256.65 | 329.72 | 198.64 | 2724897 | 247.10677928 | CS |
| 260 | 93.4 | 51.8485622294 | 180.14 | 329.72 | 165.06 | 2695194 | 236.32987126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 273.54 | 1.63 | 0.60 | 272.14 | 274.48 | 271.05 | 2490704 |
| 1713825300 | 271.91 | 2.98 | 1.11 | 269.83999 | 273.14 | 269.83999 | 2165536 |
| 1713566100 | 268.93 | 6.18 | 2.35 | 264.63 | 269.38 | 260.75 | 3380325 |
| 1713479700 | 262.75 | -1.32 | -0.50 | 265.47 | 265.92 | 262.58 | 2082661 |
| 1713393300 | 264.07 | -1.57 | -0.59 | 267.54 | 268.77499 | 263.385 | 2174882 |
| 1713306900 | 265.64 | 0.13 | 0.05 | 266.83 | 267.51 | 263.81 | 1952283 |
| 1713220500 | 265.51 | -1.77 | -0.66 | 269.93 | 270.9289 | 264.345 | 1740131 |
| 1712961300 | 267.27999 | -2.72 | -1.01 | 268.77 | 269.3 | 266.165 | 2140129 |
| 1712874900 | 270 | 3.55 | 1.33 | 270.22 | 273 | 268.445 | 2170072 |
| 1712788500 | 266.45 | -3.91 | -1.45 | 266.67469 | 267.31 | 264.63 | 1890064 |
| 1712702100 | 270.36 | 1.16 | 0.43 | 270.5 | 271.29 | 268.575 | 1792522 |
| 1712615700 | 269.2 | -0.75 | -0.28 | 269.48 | 270.20999 | 267.555 | 1830797 |
| 1712356500 | 269.95 | 1.86 | 0.69 | 265.89999 | 273.07 | 265.13529 | 2246542 |
| 1712270100 | 268.08999 | -6.33 | -2.31 | 276.05 | 276.7299 | 267.7509 | 2450576 |
| 1712183700 | 274.42 | -1.79 | -0.65 | 275.67 | 276.47 | 273.68 | 1668916 |
| 1712097300 | 276.20999 | -6.83 | -2.41 | 279.64999 | 280.5 | 276.04 | 2114469 |
| 1712010900 | 283.04 | -1.28 | -0.45 | 282.11 | 283.37 | 279.39999 | 1868336 |
| 1711665300 | 284.32 | -1.98 | -0.69 | 287.86 | 288.565 | 284.20999 | 2288856 |
| 1711578900 | 286.3 | 4.53 | 1.61 | 284.22 | 286.82 | 282.55 | 2255991 |
| 1711492500 | 281.77 | 0.95 | 0.34 | 282.14999 | 284.5 | 280.7 | 3343052 |
| 1711406100 | 280.82 | 4.65 | 1.68 | 276.43 | 281.33 | 275.41 | 2954135 |
| 1711146900 | 276.17 | -0.78 | -0.28 | 277.39 | 278.29 | 275.1 | 2303175 |
| 1711060500 | 276.95 | 3.9 | 1.43 | 274.85 | 277.92 | 274.39 | 2489449 |
| 1710974100 | 273.05 | 1.32 | 0.49 | 270 | 273.08 | 269.265 | 2564498 |
| 1710887700 | 271.73 | 0.83 | 0.31 | 270.18 | 273.16 | 269.51 | 3079465 |
| 1710801300 | 270.89999 | 2.03 | 0.76 | 270 | 273.58 | 269.2142 | 3608369 |
| 1710542100 | 268.87 | -2.67 | -0.98 | 272.08999 | 274.48 | 268.17 | 8444654 |
| 1710455700 | 271.54 | -4.45 | -1.61 | 276.83999 | 276.95 | 270.45 | 2365753 |
| 1710369300 | 275.99 | -0.55 | -0.20 | 278.18 | 278.56 | 275.20999 | 1640609 |
| 1710282900 | 276.54 | 1.18 | 0.43 | 276.85 | 278.14999 | 274.14 | 1738651 |
| 1710196500 | 275.36 | 1.61 | 0.59 | 274.51 | 278.19 | 272.99 | 1849674 |
| 1709940900 | 273.75 | 0.89 | 0.33 | 272.81 | 276.56 | 272.01 | 2250802 |
| 1709854500 | 272.86 | -3.73 | -1.35 | 276.3 | 276.81 | 269.58 | 4065964 |
| 1709768100 | 276.58999 | -0.06 | -0.02 | 275.38 | 278.9687 | 274.55 | 2238415 |
| 1709681700 | 276.64999 | -2.74 | -0.98 | 279.62 | 279.75 | 275.0175 | 3063260 |
| 1709595300 | 279.39 | -0.94 | -0.34 | 283.26 | 285.89 | 277.64999 | 2470289 |
| 1709336100 | 280.33 | 6.5 | 2.37 | 276.5 | 281.925 | 274.88 | 3772701 |
| 1709249700 | 273.83 | -3.63 | -1.31 | 278.52 | 279.825 | 273.43 | 5948339 |
| 1709163300 | 277.45999 | -1.03 | -0.37 | 278.99 | 280.43 | 277.08999 | 3048128 |
| 1709076900 | 278.49 | -7.88 | -2.75 | 279.1 | 281.2162 | 277.08999 | 3356726 |
| 1708990500 | 286.37 | -2.81 | -0.97 | 288.1 | 289.87 | 285.425 | 2448605 |
| 1708731300 | 289.18 | 4 | 1.40 | 286.52 | 292.24 | 286.01 | 2462415 |
| 1708644900 | 285.18 | 1.72 | 0.61 | 282.48 | 285.72 | 281.3 | 2992374 |
| 1708558500 | 283.45999 | -0.05 | -0.02 | 284.83999 | 285.77999 | 280.8 | 1934453 |
| 1708472100 | 283.51 | -0.19 | -0.07 | 283.85 | 285.3 | 280.55 | 3401990 |
| 1708126500 | 283.7 | -5.37 | -1.86 | 287.70999 | 287.70999 | 283.27 | 3595779 |
| 1708040100 | 289.07 | -1 | -0.34 | 287.88 | 290.35 | 285.6 | 2901512 |
| 1707953700 | 290.07 | -0.41 | -0.14 | 289.88 | 290.87 | 287.545 | 2613134 |
| 1707867300 | 290.48 | -3.95 | -1.34 | 290.89 | 291.3143 | 286.89 | 3518551 |
| 1707780900 | 294.43 | 3.31 | 1.14 | 290 | 294.6 | 288.8595 | 3298075 |
| 1707521700 | 291.12 | -3.73 | -1.27 | 295 | 295 | 289.70999 | 3338924 |
| 1707435300 | 294.85 | -1.02 | -0.34 | 297 | 297.7729 | 288.77999 | 5945508 |
| 1707348900 | 295.87 | -20.2 | -6.39 | 315.51 | 315.51 | 295.27499 | 8409227 |
| 1707262500 | 316.07 | -5.9 | -1.83 | 325.39999 | 326.95999 | 314.75 | 5760840 |
| 1707176100 | 321.97 | -1.22 | -0.38 | 322.89 | 329.72 | 317.71499 | 3562698 |
| 1706916900 | 323.19 | -1.37 | -0.42 | 323.64 | 325.77499 | 320.75 | 2585635 |
| 1706830500 | 324.56 | 10.3 | 3.28 | 314.42 | 324.82 | 313.695 | 3882730 |
| 1706744100 | 314.26 | -0.36 | -0.11 | 316 | 316.635 | 312.62 | 3455834 |
| 1706657700 | 314.62 | 1.17 | 0.37 | 312.52999 | 314.92 | 310.52 | 2634946 |
| 1706571300 | 313.45 | 1.68 | 0.54 | 311 | 313.61 | 310 | 2446998 |
| 1706312100 | 311.77 | 1.51 | 0.49 | 310.57 | 312.02 | 309.8607 | 2035754 |
| 1706225700 | 310.26 | 4.76 | 1.56 | 308.72 | 310.32 | 305.7 | 2004346 |
| 1706139300 | 305.5 | -4.41 | -1.42 | 309.92 | 312.45 | 305.24 | 1954244 |
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
