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 | -5.31 | -1.93583667517 | 274.3 | 277.349 | 263.69 | 1907566 | 272.2472648 | CS |
| 4 | -0.99 | -0.366693829173 | 269.98 | 278.83 | 263.69 | 1738721 | 271.47283926 | CS |
| 12 | 40.94 | 17.9522034642 | 228.05 | 278.83 | 224.48 | 1947525 | 249.81758825 | CS |
| 26 | 29.4 | 12.2709628949 | 239.59 | 278.83 | 214.23 | 2068838 | 237.95048557 | CS |
| 52 | 53.79 | 24.9953531599 | 215.2 | 278.83 | 196.745 | 2170343 | 231.76681799 | CS |
| 156 | 113.03 | 72.473711208 | 155.96 | 288.46 | 133.73 | 2331474 | 217.12316531 | CS |
| 260 | 102.37 | 61.4392029768 | 166.62 | 288.46 | 48.62 | 2224581 | 179.31666704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714603200 | 267.66 | -1.66 | -0.62 | 268.75 | 271.72 | 263.69 | 6337431 |
| 1714516800 | 269.32 | -4.28 | -1.56 | 273.27999 | 274.31 | 268.95999 | 2086657 |
| 1714430400 | 273.6 | 4.73 | 1.76 | 267.66 | 274.08999 | 267.66 | 2043048 |
| 1714171200 | 268.87 | -6.28 | -2.28 | 272.72 | 273 | 265.02 | 2059144 |
| 1714084800 | 275.14999 | -0.37 | -0.13 | 276.5 | 277.349 | 272.115 | 1787979 |
| 1713998400 | 275.52 | 0.29 | 0.11 | 274.3 | 276.07 | 271.755 | 1561000 |
| 1713912000 | 275.23 | 1.72 | 0.63 | 272.89999 | 275.565 | 270.77 | 1874486 |
| 1713825600 | 273.51 | 3.2 | 1.18 | 269.04 | 274.8 | 266.79 | 2043562 |
| 1713566400 | 270.31 | 2.34 | 0.87 | 269.39999 | 273.3 | 268.65499 | 2899562 |
| 1713480000 | 267.97 | 0.18 | 0.07 | 269.23 | 270.14999 | 267.26 | 1412360 |
| 1713393600 | 267.79 | 0.53 | 0.20 | 266.83999 | 269.31 | 264.63 | 1150691 |
| 1713307200 | 267.26 | -1.74 | -0.65 | 269 | 270.35 | 265.43 | 1818751 |
| 1713220800 | 269 | -1.8 | -0.66 | 273.27 | 273.76 | 268.86 | 1403978 |
| 1712961600 | 270.8 | -3.94 | -1.43 | 277 | 278.83 | 269.5501 | 1962809 |
| 1712875200 | 274.74 | -0.58 | -0.21 | 275.5 | 275.68 | 271.1658 | 1496353 |
| 1712788800 | 275.32 | 3.04 | 1.12 | 271.95999 | 275.83 | 271.64 | 1241150 |
| 1712702400 | 272.27999 | 1.77 | 0.65 | 270.73 | 273.39 | 270.27499 | 1240592 |
| 1712616000 | 270.51 | -2.27 | -0.83 | 273.3 | 273.48 | 270.29 | 1971658 |
| 1712356800 | 272.77999 | 2.94 | 1.09 | 271 | 274.67 | 269.73 | 1881377 |
| 1712270400 | 269.83999 | 0.11 | 0.04 | 269.81 | 270.35 | 268.0715 | 1287777 |
| 1712184000 | 269.73 | 0.28 | 0.10 | 269.98 | 270.39 | 268.02999 | 1551489 |
| 1712097600 | 269.45 | 5.49 | 2.08 | 265.62 | 269.885 | 264.6401 | 1393616 |
| 1712011200 | 263.95999 | 1.46 | 0.56 | 262.31 | 264.72 | 260.77 | 1303777 |
| 1711665600 | 262.5 | 2.5 | 0.96 | 261.45 | 263.08 | 260.24 | 2212463 |
| 1711579200 | 260 | 3.15 | 1.23 | 255.44 | 260.11 | 255.44 | 869053 |
| 1711492800 | 256.85 | -1.36 | -0.53 | 258.45999 | 259.17 | 255.96 | 1122890 |
| 1711406400 | 258.20999 | 2.68 | 1.05 | 255.53 | 260.42 | 255.53 | 1124673 |
| 1711147200 | 255.53 | 0.1 | 0.04 | 255.56 | 255.9499 | 254.03 | 742004 |
| 1711060800 | 255.43 | 1.41 | 0.56 | 253.96 | 256.36 | 253.39 | 1124287 |
| 1710974400 | 254.02 | -0.32 | -0.13 | 253.11 | 255 | 252.255 | 930578 |
| 1710888000 | 254.34 | 2.39 | 0.95 | 251.95 | 255.23 | 251.785 | 891896 |
| 1710801600 | 251.95 | 1.99 | 0.80 | 251.19 | 254.08 | 250 | 1826731 |
| 1710542400 | 249.96 | -0.51 | -0.20 | 249.38 | 252.4 | 249.07 | 6158030 |
| 1710456000 | 250.47 | 4.74 | 1.93 | 246.82 | 250.63 | 246.28 | 1857754 |
| 1710369600 | 245.73 | 2.34 | 0.96 | 244.97 | 247.61 | 244.97 | 1730604 |
| 1710283200 | 243.39 | -1.25 | -0.51 | 245 | 245.42 | 242.9 | 1688585 |
| 1710196800 | 244.64 | 1.12 | 0.46 | 242.72 | 244.86 | 241.48 | 1497523 |
| 1709941200 | 243.52 | 2.14 | 0.89 | 241.32 | 243.55 | 240.27 | 1966013 |
| 1709854800 | 241.38 | 1.32 | 0.55 | 240.09 | 242.845 | 239.475 | 2072446 |
| 1709768400 | 240.06 | 2.81 | 1.18 | 239.35 | 241.8399 | 238.5 | 2134046 |
| 1709682000 | 237.25 | 2.55 | 1.09 | 234.36 | 238.79 | 234.35 | 2367083 |
| 1709595600 | 234.7 | -2.57 | -1.08 | 237.49 | 237.5 | 234.2 | 2223834 |
| 1709336400 | 237.27 | 2.08 | 0.88 | 234.26 | 238.43 | 234.26 | 2191424 |
| 1709250000 | 235.19 | 0.38 | 0.16 | 235.45 | 236.14 | 234.2 | 3008798 |
| 1709163600 | 234.81 | 1.06 | 0.45 | 233.95 | 236.69 | 232.88 | 2345164 |
| 1709077200 | 233.75 | -0.21 | -0.09 | 235 | 235.815 | 232.75 | 2200151 |
| 1708990800 | 233.96 | 1.48 | 0.64 | 232.84 | 234.93 | 230.745 | 1946141 |
| 1708731600 | 232.48 | -1.44 | -0.62 | 231.59 | 233.25 | 229.79 | 2129025 |
| 1708645200 | 233.92 | 0.18 | 0.08 | 231.89 | 234.97 | 230.27 | 3160824 |
| 1708558800 | 233.74 | 4.6 | 2.01 | 229.85 | 233.8 | 229.27 | 3506552 |
| 1708472400 | 229.14 | -2.43 | -1.05 | 231.57 | 232.11 | 228.82 | 3726363 |
| 1708126800 | 231.57 | 0.02 | 0.01 | 232 | 234.12 | 231 | 2683605 |
| 1708040400 | 231.55 | 6.2 | 2.75 | 224.48 | 232.16 | 224.48 | 3283549 |
| 1707954000 | 225.35 | -1.46 | -0.64 | 227.63 | 229.5 | 224.635 | 2200389 |
| 1707867600 | 226.81 | -2.53 | -1.10 | 230.43 | 231.13 | 225.73 | 1742374 |
| 1707781200 | 229.34 | 2.12 | 0.93 | 227.7 | 230.09 | 227.5 | 2387196 |
| 1707522000 | 227.22 | -4.54 | -1.96 | 231.73 | 233.4 | 226.83 | 1544320 |
| 1707435600 | 231.76 | 4 | 1.76 | 228 | 232.45 | 227.65 | 1511319 |
| 1707349200 | 227.76 | -0.29 | -0.13 | 228.05 | 229.18 | 225.845 | 1376926 |
| 1707262800 | 228.05 | 1.89 | 0.84 | 227.1 | 230 | 226.1 | 1700861 |
| 1707176400 | 226.16 | -1.31 | -0.58 | 226.4 | 227.94 | 224.2 | 2181887 |
| 1706917200 | 227.47 | -1.08 | -0.47 | 230.29 | 231.7 | 226.66 | 1899116 |
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
