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 | -4.69 | -1.5802419219 | 296.79 | 298.35 | 284.92 | 1178915 | 289.72612247 | CS |
| 4 | -1.15 | -0.392156862745 | 293.25 | 304.245 | 284.92 | 988362 | 294.99155906 | CS |
| 12 | 50.27 | 20.7873299425 | 241.83 | 304.245 | 236 | 3467482 | 274.37033848 | CS |
| 26 | 74.09 | 33.9846796019 | 218.01 | 304.245 | 212.8 | 2035746 | 265.05497604 | CS |
| 52 | 57.78 | 24.6585865483 | 234.32 | 304.245 | 203.18 | 1449960 | 255.4366454 | CS |
| 156 | 28.85 | 10.9591642925 | 263.25 | 304.245 | 184.275 | 1153534 | 238.84219874 | CS |
| 260 | 125.67 | 75.5092230968 | 166.43 | 304.245 | 101.025 | 1169266 | 216.56630703 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 292.7 | 2.3 | 0.79 | 291.39999 | 294.98 | 291.2 | 782416 |
| 1713825600 | 290.39999 | 2.84 | 0.99 | 287.98 | 292.95999 | 286.08999 | 1027205 |
| 1713566400 | 287.56 | -3.86 | -1.32 | 291.97 | 293.435 | 284.92 | 2562948 |
| 1713480000 | 291.42 | 0.06 | 0.02 | 292.55 | 293.99 | 289.695 | 764469 |
| 1713393600 | 291.36 | -3.22 | -1.09 | 296.79 | 298.35 | 289.25099 | 757537 |
| 1713307200 | 294.58 | -1.2 | -0.41 | 294.3 | 295.37 | 291.77999 | 672180 |
| 1713220800 | 295.77999 | -2.85 | -0.95 | 299.27 | 301.83 | 295.12 | 798465 |
| 1712961600 | 298.63 | -4.23 | -1.40 | 301.8 | 303.94 | 297.41 | 864723 |
| 1712875200 | 302.86 | 0.56 | 0.19 | 302.64999 | 304.245 | 299.35 | 631148 |
| 1712788800 | 302.3 | 0.27 | 0.09 | 299 | 302.76 | 296.76 | 914826 |
| 1712702400 | 302.02999 | 1.68 | 0.56 | 301 | 302.5 | 297.01 | 863638 |
| 1712616000 | 300.35 | -0.32 | -0.11 | 301.63 | 304.2 | 299.345 | 908601 |
| 1712356800 | 300.67 | 5.92 | 2.01 | 296.07 | 301.5 | 294.821 | 1002625 |
| 1712270400 | 294.75 | 0.08 | 0.03 | 297 | 300.99 | 294.505 | 1254986 |
| 1712184000 | 294.67 | -1.2 | -0.41 | 294.5 | 294.81 | 290.57 | 1343883 |
| 1712097600 | 295.87 | 1.34 | 0.45 | 293.02 | 296.92 | 292.45999 | 1030786 |
| 1712011200 | 294.52999 | -0.12 | -0.04 | 294.29 | 295.1 | 292.35 | 604680 |
| 1711665600 | 294.64999 | -0.04 | -0.01 | 295 | 296.67 | 292.89999 | 1107283 |
| 1711579200 | 294.69 | 2.87 | 0.98 | 293.25 | 295.23 | 292.06 | 886487 |
| 1711492800 | 291.82 | 4.06 | 1.41 | 287.94 | 292.08 | 287.35 | 1001480 |
| 1711406400 | 287.76 | -2.58 | -0.89 | 290.68 | 291.365 | 287.35 | 1553735 |
| 1711147200 | 290.33999 | -1.06 | -0.36 | 291.01 | 293.63 | 290.2 | 5230400 |
| 1711060800 | 291.39999 | 4.27 | 1.49 | 288 | 297.11 | 287.48 | 10110748 |
| 1710974400 | 287.13 | 6.12 | 2.18 | 280.72 | 287.97 | 278.89 | 10480866 |
| 1710888000 | 281.01 | -5.11 | -1.79 | 285.58 | 286.81 | 280.05 | 10413487 |
| 1710801600 | 286.12 | 11.28 | 4.10 | 276.73 | 287.94 | 275 | 8186989 |
| 1710542400 | 274.83999 | 11.26 | 4.27 | 265.77999 | 274.83999 | 265.33999 | 4596402 |
| 1710456000 | 263.58 | -6.66 | -2.46 | 263.51 | 267.36 | 260.88 | 6388939 |
| 1710369600 | 270.24 | 0.47 | 0.17 | 270.61 | 274.2 | 267.33 | 9765340 |
| 1710283200 | 269.77 | -0.38 | -0.14 | 272.33 | 272.64 | 268.37 | 12800701 |
| 1710196800 | 270.14999 | 1.55 | 0.58 | 270.61 | 271.48 | 265.42 | 18342275 |
| 1709941200 | 268.6 | 2.39 | 0.90 | 267.33999 | 273.19 | 266.95999 | 11224492 |
| 1709854800 | 266.20999 | -7.23 | -2.64 | 273.08999 | 276.92 | 264.61 | 11957958 |
| 1709768400 | 273.44 | 2.09 | 0.77 | 271.37 | 275.31 | 270.305 | 7268709 |
| 1709682000 | 271.35 | 0.04 | 0.01 | 271.2 | 275.39999 | 270.63 | 5877629 |
| 1709595600 | 271.31 | 1.05 | 0.39 | 270.88 | 274.05 | 270.15499 | 3770001 |
| 1709336400 | 270.26 | 1.65 | 0.61 | 271 | 272.74 | 267.69 | 1814036 |
| 1709250000 | 268.61 | -1.75 | -0.65 | 271.08999 | 271.98 | 267.6401 | 3863312 |
| 1709163600 | 270.36 | 1.82 | 0.68 | 268.77 | 273.23 | 267.45999 | 2723004 |
| 1709077200 | 268.54 | 2.33 | 0.88 | 266.35 | 269 | 266 | 4492594 |
| 1708990800 | 266.20999 | 2.24 | 0.85 | 264 | 266.795 | 261.94 | 1514102 |
| 1708731600 | 263.97 | 1.09 | 0.41 | 262.94 | 264.31 | 259.61 | 2261344 |
| 1708645200 | 262.88 | -0.31 | -0.12 | 262.51 | 263.45 | 259.06 | 1742979 |
| 1708558800 | 263.19 | 1.35 | 0.52 | 262.36 | 266.29 | 261.76 | 3229277 |
| 1708472400 | 261.83999 | -4.64 | -1.74 | 264.02 | 266.637 | 261.7 | 1860864 |
| 1708126800 | 266.48 | 0.68 | 0.26 | 265.24 | 269.7 | 264.315 | 2031045 |
| 1708040400 | 265.8 | 5.33 | 2.05 | 260.88 | 267.22 | 259.95 | 3607252 |
| 1707954000 | 260.47 | 5.97 | 2.35 | 258.5 | 262.02999 | 258.07 | 4606073 |
| 1707867600 | 254.5 | -2.35 | -0.91 | 254.5 | 254.66 | 250.9 | 1010403 |
| 1707781200 | 256.85 | 5.07 | 2.01 | 252 | 257.68 | 251.59 | 1004944 |
| 1707522000 | 251.78 | 1.86 | 0.74 | 249.58 | 251.915 | 248.73 | 578666 |
| 1707435600 | 249.92 | 1.81 | 0.73 | 248 | 251.39 | 247.53 | 642770 |
| 1707349200 | 248.11 | -3.43 | -1.36 | 253.03 | 253.03 | 247.23 | 1291208 |
| 1707262800 | 251.54 | 10.43 | 4.33 | 239.69 | 251.57 | 236 | 2127736 |
| 1707176400 | 241.11 | -3.54 | -1.45 | 243.51 | 244.21 | 239.99 | 1178287 |
| 1706917200 | 244.65 | 1.68 | 0.69 | 241.38 | 246.01 | 240.13 | 642305 |
| 1706830800 | 242.97 | 3.67 | 1.53 | 240.15 | 243.09 | 237.96 | 528550 |
| 1706744400 | 239.3 | -3.5 | -1.44 | 241.83 | 242.9 | 238.85 | 614194 |
| 1706658000 | 242.8 | 1.94 | 0.81 | 240.01 | 243.08 | 239.01 | 593271 |
| 1706571600 | 240.86 | 0.23 | 0.10 | 240.75 | 241.19 | 238.38 | 511284 |
| 1706312400 | 240.63 | 1.78 | 0.75 | 239.08 | 242.93 | 239.08 | 647182 |
| 1706226000 | 238.85 | 3.05 | 1.29 | 238.5 | 240.25 | 236.18 | 586284 |
| 1706139600 | 235.8 | -0.4 | -0.17 | 238.19 | 238.19 | 234.4925 | 1141293 |
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
