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 | 6.26 | 2.53523408391 | 246.92 | 259.41 | 242.61 | 966350 | 247.74581351 | CS |
| 4 | -6.51 | -2.50683507259 | 259.69 | 265.82 | 242.61 | 832046 | 253.50617018 | CS |
| 12 | 58.34 | 29.942516937 | 194.84 | 265.82 | 194.84 | 901505 | 237.82737787 | CS |
| 26 | 85.27 | 50.783157644 | 167.91 | 265.82 | 153.74 | 1035947 | 209.06752692 | CS |
| 52 | 86.59 | 51.9779098385 | 166.59 | 265.82 | 153.74 | 952325 | 198.20163406 | CS |
| 156 | 154.71 | 157.113841779 | 98.47 | 265.82 | 84.4 | 1073406 | 145.04850318 | CS |
| 260 | 212.68 | 525.135802469 | 40.5 | 265.82 | 23.77 | 1188717 | 100.3776173 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 253.18 | 1.23 | 0.49 | 253.84 | 259.41 | 251.625 | 1025854 |
| 1713912000 | 251.95 | 6.39 | 2.60 | 248.12 | 252.535 | 246.3001 | 816951 |
| 1713825600 | 245.56 | 2.3 | 0.95 | 246.03 | 248.49 | 243.6 | 739809 |
| 1713566400 | 243.26 | -2.42 | -0.99 | 246.66 | 248.2067 | 242.61 | 1134677 |
| 1713480000 | 245.68 | -0.28 | -0.11 | 246.92 | 251.61 | 244.47 | 1114458 |
| 1713393600 | 245.96 | -2.73 | -1.10 | 249.07 | 250.98 | 243.015 | 911895 |
| 1713307200 | 248.69 | -0.2 | -0.08 | 247.75 | 250.08 | 245.3 | 756299 |
| 1713220800 | 248.89 | -5.8 | -2.28 | 258.70999 | 259.70999 | 248.27 | 794687 |
| 1712961600 | 254.69 | -3.31 | -1.28 | 255.99 | 257.87 | 252.94 | 631582 |
| 1712875200 | 258 | 3.7 | 1.45 | 254.19 | 258.2307 | 251.95 | 617500 |
| 1712788800 | 254.3 | -2.1 | -0.82 | 250.43 | 257.04 | 249.31 | 749622 |
| 1712702400 | 256.39999 | -5.86 | -2.23 | 263.19 | 263.52 | 253.645 | 1026896 |
| 1712616000 | 262.26 | -0.94 | -0.36 | 263.95 | 264.39 | 260.73 | 534483 |
| 1712356800 | 263.2 | 4.91 | 1.90 | 259.49 | 265 | 258.58 | 652139 |
| 1712270400 | 258.29 | -4 | -1.53 | 264.95 | 265.82 | 256.88 | 969135 |
| 1712184000 | 262.29 | 6.19 | 2.42 | 255.28 | 263.11 | 255.28 | 861889 |
| 1712097600 | 256.1 | -3.16 | -1.22 | 256.93 | 256.94 | 252.69 | 915294 |
| 1712011200 | 259.26 | -0.54 | -0.21 | 259.86 | 260.37 | 257.02999 | 810010 |
| 1711665600 | 259.8 | 0.05 | 0.02 | 259.69 | 261.33999 | 259.06 | 745697 |
| 1711579200 | 259.75 | 0.57 | 0.22 | 261.94 | 262.01 | 258.395 | 626442 |
| 1711492800 | 259.18 | 3.64 | 1.42 | 257.04 | 260.6 | 256.01 | 1093182 |
| 1711406400 | 255.54 | -0.38 | -0.15 | 255.92 | 256.51 | 253.15 | 693133 |
| 1711147200 | 255.92 | -0.38 | -0.15 | 256.58999 | 257.52 | 255.2148 | 910523 |
| 1711060800 | 256.3 | 6.79 | 2.72 | 252.25 | 256.45 | 251.14 | 973938 |
| 1710974400 | 249.51 | 3.12 | 1.27 | 246 | 250.38 | 245.665 | 816933 |
| 1710888000 | 246.39 | 2.58 | 1.06 | 243.36 | 246.695 | 242.605 | 583450 |
| 1710801600 | 243.81 | 1.06 | 0.44 | 245 | 246.955 | 242.68 | 527587 |
| 1710542400 | 242.75 | 0.39 | 0.16 | 240.4 | 243.99 | 240.07 | 1007781 |
| 1710456000 | 242.36 | 0.53 | 0.22 | 244.34 | 245.4275 | 239.815 | 714848 |
| 1710369600 | 241.83 | 0.06 | 0.02 | 241.77 | 243.03 | 240.51 | 484647 |
| 1710283200 | 241.77 | 2.63 | 1.10 | 239.61 | 242.51 | 237.82 | 776657 |
| 1710196800 | 239.14 | -2.92 | -1.21 | 241 | 242.1407 | 236.57 | 843158 |
| 1709941200 | 242.06 | -2.26 | -0.93 | 243.51 | 245.175 | 240.51 | 801960 |
| 1709854800 | 244.32 | 2.52 | 1.04 | 243.5 | 245.42 | 242.49 | 851761 |
| 1709768400 | 241.8 | 2.09 | 0.87 | 240.97 | 243.58 | 240.51 | 687984 |
| 1709682000 | 239.71 | -3.63 | -1.49 | 241.81 | 243.95 | 239.14 | 1121665 |
| 1709595600 | 243.34 | 2.45 | 1.02 | 242.27 | 245.405 | 240.56 | 805255 |
| 1709336400 | 240.89 | -0.62 | -0.26 | 239.92 | 242.54 | 238.98 | 845839 |
| 1709250000 | 241.51 | 2.88 | 1.21 | 239.81 | 242.15 | 236.85 | 1712233 |
| 1709163600 | 238.63 | -0.94 | -0.39 | 239.91 | 239.91 | 236.51 | 722984 |
| 1709077200 | 239.57 | 3.93 | 1.67 | 239.02 | 241.0725 | 236.19 | 1199938 |
| 1708990800 | 235.64 | 1.25 | 0.53 | 234.38 | 239 | 233.22 | 1315672 |
| 1708731600 | 234.39 | 1.46 | 0.63 | 235.51 | 237.31 | 230.72 | 1515189 |
| 1708645200 | 232.93 | 21.71 | 10.28 | 222.2 | 235.99 | 221.07 | 2317064 |
| 1708558800 | 211.22 | 2.02 | 0.97 | 207.87 | 212.065 | 206.58 | 1115750 |
| 1708472400 | 209.2 | -2.24 | -1.06 | 208.48 | 209.36 | 206.61 | 968831 |
| 1708126800 | 211.44 | -2.62 | -1.22 | 214.04 | 214.12 | 211.01 | 712525 |
| 1708040400 | 214.06 | 1.42 | 0.67 | 213.91 | 214.485 | 210.745 | 684527 |
| 1707954000 | 212.64 | 5.8 | 2.80 | 208.84 | 212.95 | 207.54 | 942856 |
| 1707867600 | 206.84 | -4.76 | -2.25 | 207.67 | 209 | 205.82 | 725104 |
| 1707781200 | 211.6 | 1.49 | 0.71 | 209.37 | 212.115 | 209.37 | 724054 |
| 1707522000 | 210.11 | 2.34 | 1.13 | 208 | 211 | 206.425 | 684243 |
| 1707435600 | 207.77 | -1.13 | -0.54 | 208.83 | 211.775 | 207.07 | 751536 |
| 1707349200 | 208.9 | 2.79 | 1.35 | 207.59 | 210.94 | 206.2 | 1019377 |
| 1707262800 | 206.11 | 3.92 | 1.94 | 202.14 | 206.29 | 200.23 | 1009781 |
| 1707176400 | 202.19 | -2.31 | -1.13 | 202.39 | 204.07 | 200.51 | 924076 |
| 1706917200 | 204.5 | 4.24 | 2.12 | 198.73 | 206.09 | 197.46 | 1131740 |
| 1706830800 | 200.26 | 6.21 | 3.20 | 194.84 | 201.37 | 194.84 | 1134214 |
| 1706744400 | 194.05 | -3.2 | -1.62 | 197.25 | 197.705 | 193.52 | 1194698 |
| 1706658000 | 197.25 | 0.19 | 0.10 | 196.21 | 197.5724 | 194.48 | 1297272 |
| 1706571600 | 197.06 | 0.76 | 0.39 | 196 | 197.6299 | 194.9 | 1013447 |
| 1706312400 | 196.3 | -1.69 | -0.85 | 198.4 | 198.65 | 194.42 | 870498 |
| 1706226000 | 197.99 | 4.71 | 2.44 | 195.69 | 198.67 | 193.5 | 1067545 |
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
