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 | -9.42 | -3.63762743281 | 258.96 | 260.75 | 249.03 | 1229798 | 253.43312213 | CS |
| 4 | -19.33 | -7.18934801205 | 268.87 | 271.15 | 249.03 | 1022404 | 261.45943873 | CS |
| 12 | -11.4 | -4.36882041849 | 260.94 | 271.15 | 249.03 | 1329810 | 261.19388261 | CS |
| 26 | 16.36 | 7.01603911142 | 233.18 | 271.15 | 217.5 | 1185232 | 252.20676737 | CS |
| 52 | 15.93 | 6.81905740336 | 233.61 | 271.15 | 217.064 | 1114742 | 246.07687299 | CS |
| 156 | 25.77 | 11.5162890468 | 223.77 | 271.15 | 173.52 | 1065171 | 227.99754625 | CS |
| 260 | 92.95 | 59.3588351747 | 156.59 | 271.15 | 115.94 | 1140135 | 204.15610672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 249.54 | -1.67 | -0.66 | 252.74 | 252.845 | 249.03 | 845251 |
| 1713307200 | 251.21 | -2.62 | -1.03 | 253.86 | 254.32 | 250.81 | 1032093 |
| 1713220800 | 253.83 | 0.32 | 0.13 | 255.99 | 257.57619 | 253.39 | 2036392 |
| 1712961600 | 253.51 | -4.17 | -1.62 | 255.7 | 256.31 | 251.95 | 1130916 |
| 1712875200 | 257.68 | -1.61 | -0.62 | 258.95999 | 260.75 | 257.24 | 1104339 |
| 1712788800 | 259.29 | -3.29 | -1.25 | 260.42 | 261.295 | 257.70999 | 761842 |
| 1712702400 | 262.58 | 0.54 | 0.21 | 262.52999 | 264.41 | 259.89 | 917180 |
| 1712616000 | 262.04 | -0.9 | -0.34 | 263.77999 | 264.73 | 261.795 | 771790 |
| 1712356800 | 262.94 | 1.16 | 0.44 | 263.12 | 264.26 | 262.02999 | 908510 |
| 1712270400 | 261.77999 | -2.43 | -0.92 | 266.61 | 268.04 | 261.55 | 1064067 |
| 1712184000 | 264.20999 | 0.28 | 0.11 | 263.54 | 264.88 | 263.33 | 856666 |
| 1712097600 | 263.93 | -1.3 | -0.49 | 266.1 | 266.5586 | 263.58999 | 906688 |
| 1712011200 | 265.23 | -3.1 | -1.16 | 268.13 | 268.58999 | 265.14999 | 919857 |
| 1711665600 | 268.33 | 0.12 | 0.04 | 269.02 | 269.69 | 267.365 | 1128503 |
| 1711579200 | 268.20999 | 2.72 | 1.02 | 265.77999 | 268.27999 | 265.56 | 886954 |
| 1711492800 | 265.49 | -0.37 | -0.14 | 266.01 | 267.12 | 265.27999 | 978379 |
| 1711406400 | 265.86 | -2.8 | -1.04 | 267.95 | 269.19 | 265.69 | 969620 |
| 1711147200 | 268.66 | -1.67 | -0.62 | 270.83999 | 271.14999 | 268.35 | 1045144 |
| 1711060800 | 270.33 | 1.58 | 0.59 | 268.87 | 270.54 | 268.36 | 1161479 |
| 1710974400 | 268.75 | 2.42 | 0.91 | 266.79 | 268.86 | 264.98 | 818598 |
| 1710888000 | 266.33 | 1.47 | 0.56 | 263.82 | 267.08 | 263.73 | 1117342 |
| 1710801600 | 264.86 | -2.06 | -0.77 | 269 | 269.235 | 264.66 | 969221 |
| 1710542400 | 266.92 | 2 | 0.75 | 262.81 | 266.95 | 262.81 | 11556379 |
| 1710456000 | 264.92 | 2.25 | 0.86 | 265.22 | 266.81 | 262.6401 | 2148109 |
| 1710369600 | 262.67 | -0.21 | -0.08 | 263.81 | 264.17 | 261.9756 | 1588024 |
| 1710283200 | 262.88 | 1.1 | 0.42 | 262.33 | 263.545 | 260.29 | 1052957 |
| 1710196800 | 261.77999 | 0.6 | 0.23 | 261.70999 | 261.91 | 259.425 | 1200392 |
| 1709941200 | 261.18 | -0.3 | -0.11 | 261.98 | 262.95999 | 260.77 | 912112 |
| 1709854800 | 261.48 | 1.22 | 0.47 | 262.64999 | 263.32 | 260.55 | 1160071 |
| 1709768400 | 260.26 | 2.38 | 0.92 | 258.83999 | 261.72 | 258.27 | 1106196 |
| 1709682000 | 257.88 | -1.19 | -0.46 | 259.12 | 260.90499 | 257.23 | 1382655 |
| 1709595600 | 259.07 | -1.12 | -0.43 | 254.06 | 260.43 | 254.01 | 1652426 |
| 1709336400 | 260.19 | -1.96 | -0.75 | 261.74 | 262 | 258.257 | 1139801 |
| 1709250000 | 262.14999 | -0.52 | -0.20 | 263.63 | 263.67 | 261.375 | 1370370 |
| 1709163600 | 262.67 | 1.16 | 0.44 | 262.06 | 263.67 | 261.75 | 844288 |
| 1709077200 | 261.51 | 1.76 | 0.68 | 260.83 | 261.77499 | 258.625 | 1012574 |
| 1708990800 | 259.75 | -0.38 | -0.15 | 260.1 | 260.81 | 258.70999 | 906971 |
| 1708731600 | 260.13 | 1.46 | 0.56 | 258.74 | 260.985 | 258.74 | 990558 |
| 1708645200 | 258.67 | 0.62 | 0.24 | 258.05 | 259.33 | 257.16 | 1398341 |
| 1708558800 | 258.05 | 2.45 | 0.96 | 256.54 | 258.08 | 254.942 | 821970 |
| 1708472400 | 255.6 | 1.68 | 0.66 | 254 | 256.7478 | 253.84 | 1095028 |
| 1708126800 | 253.92 | -2.91 | -1.13 | 256.5 | 257.1 | 252.97 | 1200196 |
| 1708040400 | 256.83 | 2.71 | 1.07 | 254.26 | 256.98 | 253.65 | 902786 |
| 1707954000 | 254.12 | 2.4 | 0.95 | 253 | 254.22 | 251.76 | 904233 |
| 1707867600 | 251.72 | -4.7 | -1.83 | 254.45 | 254.69 | 249.59 | 1026812 |
| 1707781200 | 256.42 | 0.67 | 0.26 | 255.52 | 257.23 | 254.46 | 786594 |
| 1707522000 | 255.75 | 1.24 | 0.49 | 254.41 | 255.77 | 253.63 | 685204 |
| 1707435600 | 254.51 | 0.42 | 0.17 | 253.72 | 254.75 | 251.315 | 753629 |
| 1707349200 | 254.09 | -1.6 | -0.63 | 256 | 257.65499 | 253.485 | 1134565 |
| 1707262800 | 255.69 | 1.48 | 0.58 | 252.51 | 255.72 | 251.52 | 1256636 |
| 1707176400 | 254.21 | -1.85 | -0.72 | 253.66 | 255.13 | 252.58 | 1195694 |
| 1706917200 | 256.06 | 0.51 | 0.20 | 254.82 | 256.485 | 252.69 | 1391839 |
| 1706830800 | 255.55 | -5.35 | -2.05 | 254 | 256.22 | 249.24 | 2915010 |
| 1706744400 | 260.89999 | -4.91 | -1.85 | 266.64999 | 267.12 | 260.805 | 2665651 |
| 1706658000 | 265.81 | 1.63 | 0.62 | 263.16 | 266.36 | 263.02999 | 1072354 |
| 1706571600 | 264.18 | 1.77 | 0.67 | 261.95 | 264.18 | 261.39 | 1174036 |
| 1706312400 | 262.41 | 0.23 | 0.09 | 262.67 | 264.19 | 261.64999 | 1071938 |
| 1706226000 | 262.18 | 3.58 | 1.38 | 260.94 | 262.7 | 259.52 | 1321770 |
| 1706139600 | 258.6 | -2.31 | -0.89 | 262.33 | 262.605 | 258.54 | 1132809 |
| 1706053200 | 260.91 | 3.22 | 1.25 | 258.33999 | 261.06 | 257.72 | 1078266 |
| 1705966800 | 257.69 | 2.18 | 0.85 | 256.01 | 258.39999 | 255.85 | 623434 |
| 1705707600 | 255.51 | 2.73 | 1.08 | 253.23 | 255.51 | 250.87 | 895173 |
| 1705621200 | 252.78 | 2.56 | 1.02 | 250.38 | 253.525 | 250.02 | 1047642 |
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
