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 | -3.14 | -1.08872785271 | 288.41 | 291.84 | 283.67 | 998087 | 285.72851236 | CS |
| 4 | 2.94 | 1.04133460844 | 282.33 | 296.5 | 278.35 | 1010514 | 287.97786196 | CS |
| 12 | 18.71 | 7.01905762305 | 266.56 | 296.5 | 262.05 | 981686 | 276.69014534 | CS |
| 26 | 45.9 | 19.175335255 | 239.37 | 296.5 | 232.285 | 1091654 | 260.21220014 | CS |
| 52 | 55.17 | 23.9765319426 | 230.1 | 296.5 | 202.35 | 1123244 | 238.9521859 | CS |
| 156 | 100.83 | 54.6681847755 | 184.44 | 296.5 | 182.66 | 1133180 | 226.11785289 | CS |
| 260 | 109.4 | 62.205037812 | 175.87 | 296.5 | 100.55 | 1257846 | 195.45513133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 285.27 | 0.81 | 0.28 | 284.02 | 286.91 | 284.02 | 636549 |
| 1713393600 | 284.45999 | -0.84 | -0.29 | 286.5 | 286.5 | 283.67 | 708710 |
| 1713307200 | 285.3 | 0.55 | 0.19 | 285.45999 | 286.38 | 283.68 | 1388505 |
| 1713220800 | 284.75 | -3.12 | -1.08 | 291.70999 | 291.83999 | 284.355 | 976527 |
| 1712961600 | 287.87 | 0.37 | 0.13 | 288.41 | 290.75 | 286.79 | 1280142 |
| 1712875200 | 287.5 | -2.54 | -0.88 | 287.83 | 288.64 | 286.16 | 710928 |
| 1712788800 | 290.04 | 1.2 | 0.42 | 287.39999 | 290.74 | 286.66 | 935381 |
| 1712702400 | 288.83999 | -4.29 | -1.46 | 292.02999 | 294.6687 | 287.195 | 1007584 |
| 1712616000 | 293.13 | -2.05 | -0.69 | 296 | 296.5 | 292.89 | 945714 |
| 1712356800 | 295.18 | 1.96 | 0.67 | 293.44 | 295.455 | 291.4377 | 879499 |
| 1712270400 | 293.22 | 1.53 | 0.52 | 293.56 | 294.56 | 291.97 | 1391106 |
| 1712184000 | 291.69 | 1.15 | 0.40 | 290.57 | 291.99 | 288.43 | 1296086 |
| 1712097600 | 290.54 | -1.01 | -0.35 | 291.8 | 292.5 | 288.44 | 1838992 |
| 1712011200 | 291.55 | 9.06 | 3.21 | 287.70999 | 291.96499 | 286.38 | 1742970 |
| 1711665600 | 282.49 | 0.59 | 0.21 | 282.6 | 283.1467 | 281.12 | 640709 |
| 1711579200 | 281.89999 | 3.55 | 1.28 | 279.56 | 281.93 | 278.945 | 746031 |
| 1711492800 | 278.35 | -0.63 | -0.23 | 278.81 | 280.46499 | 278.35 | 567676 |
| 1711406400 | 278.98 | -2.18 | -0.78 | 280.93 | 281.94 | 278.39 | 776509 |
| 1711147200 | 281.16 | -0.18 | -0.06 | 282.33 | 283.21499 | 281.13 | 730142 |
| 1711060800 | 281.33999 | -1.21 | -0.43 | 283.36 | 284.75 | 281.22 | 1084122 |
| 1710974400 | 282.55 | 2.85 | 1.02 | 280 | 282.98 | 279.31 | 1043437 |
| 1710888000 | 279.7 | 2.1 | 0.76 | 278.42 | 280.35 | 277.731 | 703533 |
| 1710801600 | 277.6 | 2.39 | 0.87 | 275.99 | 277.72 | 274.67 | 865041 |
| 1710542400 | 275.20999 | -0.19 | -0.07 | 275.08999 | 276.93 | 273.83 | 1305858 |
| 1710456000 | 275.39999 | 0.04 | 0.01 | 276.3 | 276.64999 | 273.39999 | 839801 |
| 1710369600 | 275.36 | 0.71 | 0.26 | 275.52 | 275.89999 | 274.47 | 829471 |
| 1710283200 | 274.64999 | 1.38 | 0.50 | 273.01 | 275.06 | 271.58499 | 844112 |
| 1710196800 | 273.27 | 0.96 | 0.35 | 271.64 | 273.29 | 270.43 | 559758 |
| 1709941200 | 272.31 | -0.72 | -0.26 | 272.43 | 273.62 | 270.71499 | 696531 |
| 1709854800 | 273.02999 | -0.67 | -0.24 | 273.81 | 274.97 | 272.11 | 761677 |
| 1709768400 | 273.7 | 0.1 | 0.04 | 274 | 275.85289 | 273.17 | 585056 |
| 1709682000 | 273.6 | -1.11 | -0.40 | 275.57 | 277.4266 | 272.39 | 979344 |
| 1709595600 | 274.70999 | 2.76 | 1.01 | 272 | 275.33999 | 271.39 | 972201 |
| 1709336400 | 271.95 | -1.3 | -0.48 | 273.3 | 273.3 | 271.05 | 651379 |
| 1709250000 | 273.25 | -1.06 | -0.39 | 274.98 | 274.98 | 272.37 | 886287 |
| 1709163600 | 274.31 | 0.61 | 0.22 | 273.68 | 274.66 | 272.48 | 569836 |
| 1709077200 | 273.7 | 0.68 | 0.25 | 272.33 | 273.8 | 270.77 | 554283 |
| 1708990800 | 273.02 | -0.73 | -0.27 | 274.19 | 274.594 | 272.58999 | 629662 |
| 1708731600 | 273.75 | 1.42 | 0.52 | 272.27 | 274.89999 | 272.1746 | 663915 |
| 1708645200 | 272.33 | 0.43 | 0.16 | 271.38 | 272.45999 | 270.66 | 636197 |
| 1708558800 | 271.89999 | 2.97 | 1.10 | 270.16 | 272.2799 | 268.91 | 691067 |
| 1708472400 | 268.93 | -0.51 | -0.19 | 270.39999 | 271.95999 | 268.35 | 697542 |
| 1708126800 | 269.44 | -0.56 | -0.21 | 270 | 271.175 | 268.88869 | 702611 |
| 1708040400 | 270 | 0.9 | 0.33 | 269.68 | 270.9583 | 268.54 | 801260 |
| 1707954000 | 269.1 | 1.88 | 0.70 | 268.31 | 269.3 | 263.103 | 1629837 |
| 1707867600 | 267.22 | -2.22 | -0.82 | 269.93 | 270.89999 | 265.105 | 1164195 |
| 1707781200 | 269.44 | -0.7 | -0.26 | 269.98 | 270.97 | 269.20999 | 693269 |
| 1707522000 | 270.14 | 1.14 | 0.42 | 270.07 | 271.365 | 269.055 | 878060 |
| 1707435600 | 269 | -0.09 | -0.03 | 269 | 269.435 | 267.12 | 616985 |
| 1707349200 | 269.08999 | 1.4 | 0.52 | 269.5 | 270.14999 | 267.945 | 1058420 |
| 1707262800 | 267.69 | 2.17 | 0.82 | 266.1 | 267.79 | 264.64 | 811757 |
| 1707176400 | 265.52 | 0.25 | 0.09 | 264 | 267.07 | 262.5 | 1031080 |
| 1706917200 | 265.27 | -1.6 | -0.60 | 265.74 | 266.4003 | 264.33 | 1949361 |
| 1706830800 | 266.87 | 1.88 | 0.71 | 265.64999 | 267.24 | 263.07 | 1714341 |
| 1706744400 | 264.99 | -3.68 | -1.37 | 269 | 269.5 | 263.83999 | 2305011 |
| 1706658000 | 268.67 | 3.89 | 1.47 | 266.29 | 269.369 | 265.99 | 2040321 |
| 1706571600 | 264.77999 | -0.29 | -0.11 | 264.57 | 265.91 | 263.2 | 961484 |
| 1706312400 | 265.07 | -0.79 | -0.30 | 266.56 | 267.97 | 262.05 | 1329922 |
| 1706226000 | 265.86 | 4.68 | 1.79 | 262 | 265.97 | 261.16 | 1968714 |
| 1706139600 | 261.18 | 11.81 | 4.74 | 252.32 | 263.69 | 251.62 | 2749449 |
| 1706053200 | 249.37 | -0.39 | -0.16 | 250.35 | 252.1012 | 247.88 | 1773989 |
| 1705966800 | 249.76 | 0.42 | 0.17 | 249.5 | 251.315 | 248.7 | 2042540 |
| 1705707600 | 249.34 | -1.61 | -0.64 | 251.5 | 251.5 | 248.98 | 1410257 |
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
