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 | -7.97 | -2.97421353137 | 267.97 | 272.37 | 256.32 | 765551 | 266.24977646 | CS |
| 4 | -17.24 | -6.21843889771 | 277.24 | 285.425 | 253.52 | 427170 | 267.23877619 | CS |
| 12 | 12.81 | 5.18224847283 | 247.19 | 285.81 | 241.01 | 322539 | 265.48065136 | CS |
| 26 | -34.09 | -11.5916896188 | 294.09 | 294.24 | 234.5877 | 325092 | 263.72894819 | CS |
| 52 | 59.45 | 29.6434804288 | 200.55 | 299.5 | 199.11 | 300992 | 257.95372213 | CS |
| 156 | 63.06 | 32.0199045395 | 196.94 | 299.5 | 175.5 | 337449 | 226.47393943 | CS |
| 260 | 46.5 | 21.7798594848 | 213.5 | 299.5 | 136.44 | 337156 | 212.70032979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 257.02 | -0.3 | -0.12 | 258.91 | 262.1 | 256.6 | 390107 |
| 1727217600 | 257.32 | -10.81 | -4.03 | 267.27 | 267.27 | 256.32 | 563562 |
| 1727131200 | 268.13 | 0.62 | 0.23 | 267.87 | 270.33999 | 267.61 | 271986 |
| 1726872000 | 267.51 | -0.52 | -0.19 | 267.99 | 270.07 | 266.44 | 2259212 |
| 1726785600 | 268.02999 | -0.99 | -0.37 | 271.98 | 272.37 | 267.8 | 360183 |
| 1726699200 | 269.02 | 3.61 | 1.36 | 267.97 | 270.62 | 264.97 | 372811 |
| 1726612800 | 265.41 | 0.2 | 0.08 | 262.69 | 268.26 | 262.39 | 387415 |
| 1726526400 | 265.20999 | 3.66 | 1.40 | 264.68 | 267.6 | 262.1 | 360354 |
| 1726267200 | 261.55 | 3.27 | 1.27 | 259.05 | 262.02 | 257 | 350057 |
| 1726180800 | 258.27999 | 0.66 | 0.26 | 257.55 | 259.83 | 255.715 | 322173 |
| 1726094400 | 257.62 | -3.25 | -1.25 | 261.02 | 261.395 | 253.52 | 374590 |
| 1726008000 | 260.87 | -6.87 | -2.57 | 268.55 | 268.64999 | 259.867 | 473277 |
| 1725921600 | 267.74 | -1.47 | -0.55 | 269.57 | 270.77999 | 267.48 | 287430 |
| 1725662400 | 269.20999 | -1.72 | -0.63 | 271.23 | 276.22 | 268.27 | 203945 |
| 1725576000 | 270.93 | -3.34 | -1.22 | 274.58999 | 274.6 | 269.45999 | 280607 |
| 1725489600 | 274.27 | -1.18 | -0.43 | 275 | 276.98 | 272.86 | 252214 |
| 1725403200 | 275.45 | -7.32 | -2.59 | 282.5 | 283.83 | 274.45999 | 211010 |
| 1725057600 | 282.77 | -0.09 | -0.03 | 281.73 | 284.48 | 279.235 | 384026 |
| 1724971200 | 282.86 | 2.81 | 1.00 | 281 | 285.425 | 278.721 | 187078 |
| 1724884800 | 280.05 | 3.14 | 1.13 | 277.24 | 280.575 | 277.24 | 214305 |
| 1724798400 | 276.91 | 0.07 | 0.03 | 276.76 | 278.7 | 274.6 | 184470 |
| 1724712000 | 276.83999 | 2.33 | 0.85 | 275.81 | 277.985 | 274.19009 | 126403 |
| 1724452800 | 274.51 | 2.4 | 0.88 | 273 | 275.45 | 272.11 | 156679 |
| 1724366400 | 272.11 | 0.67 | 0.25 | 271.54 | 272.91 | 268.895 | 176924 |
| 1724280000 | 271.44 | -3.79 | -1.38 | 275.94 | 275.94 | 268.83999 | 226534 |
| 1724193600 | 275.23 | 4.33 | 1.60 | 270.58 | 275.49 | 268.83999 | 305928 |
| 1724107200 | 270.89999 | 0.33 | 0.12 | 270.2 | 272.97 | 269.0239 | 185317 |
| 1723848000 | 270.57 | 0.94 | 0.35 | 269.91 | 271.49 | 268.175 | 208281 |
| 1723761600 | 269.63 | 3 | 1.13 | 268.56 | 271.07 | 265.75 | 278087 |
| 1723675200 | 266.63 | 3.86 | 1.47 | 262.58 | 268.14 | 262.48 | 298607 |
| 1723588800 | 262.77 | -0.96 | -0.36 | 265 | 265.8 | 260.52 | 176815 |
| 1723502400 | 263.73 | 4.3 | 1.66 | 259.86 | 265.32 | 258.11 | 374716 |
| 1723243200 | 259.43 | 2.87 | 1.12 | 257.11 | 261.14999 | 257.08 | 184993 |
| 1723156800 | 256.56 | 3.12 | 1.23 | 253.89 | 259.23 | 253.8 | 196649 |
| 1723070400 | 253.44 | -3.11 | -1.21 | 257.47 | 259.225 | 253.26 | 306806 |
| 1722984000 | 256.55 | 0.52 | 0.20 | 256.63 | 260.67 | 255.865 | 316017 |
| 1722897600 | 256.02999 | -7.32 | -2.78 | 258.64 | 260.98 | 252.7 | 392593 |
| 1722638400 | 263.35 | -3.65 | -1.37 | 265.72 | 268.95999 | 260.70999 | 345090 |
| 1722552000 | 267 | -12.98 | -4.64 | 283.2 | 285.81 | 260.7701 | 623710 |
| 1722465600 | 279.98 | 0.22 | 0.08 | 279.45 | 282.845 | 277.3 | 301480 |
| 1722379200 | 279.76 | 2.4 | 0.87 | 278 | 280.86 | 276.7 | 307470 |
| 1722292800 | 277.36 | 1.33 | 0.48 | 277 | 278.713 | 276.3 | 309161 |
| 1722033600 | 276.02999 | 2.08 | 0.76 | 274.54 | 277.67 | 273.39999 | 297115 |
| 1721947200 | 273.95 | 8.65 | 3.26 | 267.95 | 276.02999 | 267.95 | 316398 |
| 1721860800 | 265.3 | -1.39 | -0.52 | 267.39 | 268.235 | 263.83 | 329708 |
| 1721774400 | 266.69 | 0.56 | 0.21 | 267.22 | 271.3995 | 266.52 | 282023 |
| 1721688000 | 266.13 | 2.71 | 1.03 | 264.19 | 266.20999 | 262.86 | 208691 |
| 1721428800 | 263.42 | -3.79 | -1.42 | 268.66 | 268.66 | 262.77999 | 367539 |
| 1721342400 | 267.20999 | 0.07 | 0.03 | 266.63 | 271.2 | 266.63 | 240706 |
| 1721256000 | 267.14 | -0.32 | -0.12 | 268.14999 | 268.95 | 266.19 | 266853 |
| 1721169600 | 267.45999 | 11.94 | 4.67 | 256.27 | 269.045 | 256.27 | 449917 |
| 1721083200 | 255.52 | 4.58 | 1.83 | 251.88 | 257.64 | 251.18 | 270398 |
| 1720824000 | 250.94 | -0.76 | -0.30 | 254.12 | 254.12 | 250.84 | 228533 |
| 1720737600 | 251.7 | 5.02 | 2.04 | 247.44 | 252.18 | 247.44 | 195098 |
| 1720651200 | 246.68 | 4.75 | 1.96 | 242.56 | 246.95 | 242.415 | 194140 |
| 1720564800 | 241.93 | -1.07 | -0.44 | 243.07 | 243.78 | 241.01 | 333320 |
| 1720478400 | 243 | -0.07 | -0.03 | 243.73 | 246.36 | 242.99 | 201168 |
| 1720219200 | 243.07 | -3.05 | -1.24 | 245.79 | 246.25 | 241.84 | 308538 |
| 1720040640 | 246.12 | -1.36 | -0.55 | 247.19 | 249.0399 | 246.12 | 118178 |
| 1719960000 | 247.48 | 0.69 | 0.28 | 246.19 | 248.788 | 244.5135 | 192075 |
| 1719873600 | 246.79 | -1.13 | -0.46 | 247.96 | 249.105 | 245.71 | 170888 |
| 1719614400 | 247.92 | 0 | 0.00 | 247.92 | 247.92 | 247.92 | 0 |
| 1719528000 | 247.92 | -1.64 | -0.66 | 250.45 | 250.82 | 247.46 | 386941 |
| 1719441600 | 249.56 | -1.96 | -0.78 | 250.97 | 252.7 | 248.795 | 209266 |
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
