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 | 8.2 | 3.78525596639 | 216.63 | 227.9 | 213.06 | 1507361 | 221.13675793 | CS |
| 4 | -43.15 | -16.1019479066 | 267.98 | 270 | 213.02 | 1121912 | 233.76279461 | CS |
| 12 | -23.19 | -9.35005241513 | 248.02 | 275.1 | 213.02 | 909459 | 248.96961494 | CS |
| 26 | 59.75 | 36.1945723286 | 165.08 | 275.1 | 159.95 | 881130 | 235.57544173 | CS |
| 52 | 28.19 | 14.3358421481 | 196.64 | 275.1 | 159.95 | 856382 | 220.13873734 | CS |
| 156 | -5.34 | -2.32002432984 | 230.17 | 300.11 | 145.98 | 836985 | 219.51852483 | CS |
| 260 | 99.84 | 79.8783902712 | 124.99 | 300.11 | 90.22 | 837142 | 192.25024569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 226.28 | 0.57 | 0.25 | 223.45 | 227.775 | 220.5 | 1193864 |
| 1713998400 | 225.71 | 1.25 | 0.56 | 224.61 | 227.75 | 221.53 | 1238850 |
| 1713912000 | 224.46 | 5.53 | 2.53 | 219.14 | 225.47 | 218.93 | 1006763 |
| 1713825600 | 218.93 | 2.73 | 1.26 | 220.39 | 221.33 | 215.32 | 2071640 |
| 1713566400 | 216.2 | -1.31 | -0.60 | 216.63 | 218.21 | 213.06 | 2083196 |
| 1713480000 | 217.51 | -20.17 | -8.49 | 216.9 | 231.41 | 213.02 | 3635748 |
| 1713393600 | 237.68 | -0.89 | -0.37 | 241.07 | 242.875 | 237.59 | 1614660 |
| 1713307200 | 238.57 | -4.35 | -1.79 | 242.12 | 242.14 | 238.04 | 1058410 |
| 1713220800 | 242.92 | -4.07 | -1.65 | 250.05 | 250.624 | 240.61 | 897555 |
| 1712961600 | 246.99 | -2.23 | -0.89 | 246.47 | 248.18 | 244.01 | 699092 |
| 1712875200 | 249.22 | 0.73 | 0.29 | 251.18 | 251.66 | 246.63 | 594494 |
| 1712788800 | 248.49 | -14.25 | -5.42 | 254.1 | 254.1 | 247.255 | 1100867 |
| 1712702400 | 262.74 | 3.71 | 1.43 | 261.55 | 263.20999 | 259.25 | 670445 |
| 1712616000 | 259.02999 | 2.88 | 1.12 | 257.02999 | 259.31 | 256.6 | 561435 |
| 1712356800 | 256.14999 | 4.11 | 1.63 | 251.13 | 256.47 | 250.01 | 588093 |
| 1712270400 | 252.04 | -3.85 | -1.50 | 258.77 | 260.5138 | 251.94 | 469404 |
| 1712184000 | 255.89 | 0.19 | 0.07 | 252.95 | 257.61 | 252.66 | 658888 |
| 1712097600 | 255.7 | -5.03 | -1.93 | 257 | 257.535 | 250.15 | 830543 |
| 1712011200 | 260.73 | -6.79 | -2.54 | 267.98 | 270 | 260.64 | 491533 |
| 1711665600 | 267.52 | 5.12 | 1.95 | 263.61 | 268.05 | 263.61 | 703305 |
| 1711579200 | 262.39999 | 1.93 | 0.74 | 263.32 | 263.32 | 260.05 | 745282 |
| 1711492800 | 260.47 | -0.59 | -0.23 | 262.43 | 262.675 | 260 | 526574 |
| 1711406400 | 261.06 | -3.1 | -1.17 | 263.95 | 264.535 | 260.95999 | 658630 |
| 1711147200 | 264.16 | -1.82 | -0.68 | 266.37 | 266.83999 | 261.185 | 512259 |
| 1711060800 | 265.98 | 1.29 | 0.49 | 266.68 | 274.75 | 265.69 | 979732 |
| 1710974400 | 264.69 | 4.85 | 1.87 | 260.22 | 264.82 | 259.25 | 501993 |
| 1710888000 | 259.83999 | 4.77 | 1.87 | 254.45 | 260.08999 | 253.35 | 515380 |
| 1710801600 | 255.07 | 2.13 | 0.84 | 255.11 | 255.98 | 252.73 | 532162 |
| 1710542400 | 252.94 | -3.77 | -1.47 | 252.57 | 256.87 | 251.24 | 1286286 |
| 1710456000 | 256.70999 | -5.07 | -1.94 | 260.68 | 262.43 | 253.84 | 693547 |
| 1710369600 | 261.77999 | -6.41 | -2.39 | 267.77999 | 268.89999 | 261.64999 | 884930 |
| 1710283200 | 268.19 | 5.04 | 1.92 | 262.52999 | 268.95999 | 261.91 | 489586 |
| 1710196800 | 263.14999 | -6.85 | -2.54 | 270 | 270.225 | 262.98 | 636773 |
| 1709941200 | 270 | -0.95 | -0.35 | 272.14999 | 272.97 | 268.08 | 952043 |
| 1709854800 | 270.95 | 6.45 | 2.44 | 266.95 | 271.19 | 265.11 | 774224 |
| 1709768400 | 264.5 | 3.81 | 1.46 | 262.8 | 267.26 | 261.68 | 530658 |
| 1709682000 | 260.69 | -8.48 | -3.15 | 268.45999 | 269.43 | 259.37 | 653773 |
| 1709595600 | 269.17 | -1.81 | -0.67 | 270.14 | 271.39999 | 267.14749 | 733130 |
| 1709336400 | 270.98 | -2.61 | -0.95 | 271.1 | 272.3 | 267.82 | 837786 |
| 1709250000 | 273.58999 | 6.28 | 2.35 | 268.14999 | 275.1 | 268.14999 | 1374819 |
| 1709163600 | 267.31 | -1.02 | -0.38 | 266.58 | 268.64999 | 264.3 | 550052 |
| 1709077200 | 268.33 | 3.08 | 1.16 | 267.39999 | 268.99 | 265.145 | 570379 |
| 1708990800 | 265.25 | -0.73 | -0.27 | 266.48 | 267.83999 | 265.23 | 537801 |
| 1708731600 | 265.98 | 0.8 | 0.30 | 265.89 | 267.64 | 264.09339 | 635150 |
| 1708645200 | 265.18 | 8.15 | 3.17 | 258.36 | 267.47 | 258.36 | 1108455 |
| 1708558800 | 257.02999 | -0.82 | -0.32 | 257.85 | 258.14 | 253.29 | 832128 |
| 1708472400 | 257.85 | -0.23 | -0.09 | 257 | 258.69 | 254.3325 | 710316 |
| 1708126800 | 258.08 | -2.44 | -0.94 | 257.99 | 260.615 | 255.58 | 1112229 |
| 1708040400 | 260.52 | 10.18 | 4.07 | 251.67 | 260.91 | 251.08 | 1002207 |
| 1707954000 | 250.34 | 2.4 | 0.97 | 250.08 | 251.45 | 246.22 | 835640 |
| 1707867600 | 247.94 | -7.84 | -3.07 | 253.91 | 255.55 | 246.01 | 867735 |
| 1707781200 | 255.78 | 6.6 | 2.65 | 249.66 | 256.20999 | 249.66 | 671100 |
| 1707522000 | 249.18 | -2.88 | -1.14 | 252.29 | 253.48 | 246.01 | 839195 |
| 1707435600 | 252.06 | 10.2 | 4.22 | 251.21 | 255 | 237.34 | 1846038 |
| 1707349200 | 241.86 | -1.42 | -0.58 | 244.81 | 245.8 | 240.15 | 1462983 |
| 1707262800 | 243.28 | -1.56 | -0.64 | 243.59 | 245.365 | 239.975 | 942097 |
| 1707176400 | 244.84 | -5.06 | -2.02 | 249.07 | 249.07 | 242.75 | 795351 |
| 1706917200 | 249.9 | -0.43 | -0.17 | 248.02 | 250.995 | 241.59 | 640544 |
| 1706830800 | 250.33 | 5.99 | 2.45 | 245.49 | 250.57 | 242.72 | 632228 |
| 1706744400 | 244.34 | -3.87 | -1.56 | 247.95 | 250.28 | 243.54 | 858861 |
| 1706658000 | 248.21 | -1.9 | -0.76 | 248.47 | 251.04 | 247.801 | 458108 |
| 1706571600 | 250.11 | 3.99 | 1.62 | 246.41 | 250.14 | 245.76 | 656603 |
| 1706312400 | 246.12 | -2.31 | -0.93 | 248.55 | 249.18 | 245.36 | 633118 |
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
