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 | 2.55 | 0.939330312742 | 271.47 | 283 | 268.29 | 7495244 | 273.32332575 | CS |
| 4 | -6.18 | -2.20556745182 | 280.2 | 283 | 268.29 | 6817528 | 274.37792201 | CS |
| 12 | -3.37 | -1.21489599481 | 277.39 | 290.96 | 268.29 | 5971255 | 278.64165839 | CS |
| 26 | 40.02 | 17.1025641026 | 234 | 290.96 | 228.03 | 5895798 | 266.93424319 | CS |
| 52 | 42.22 | 18.2139775669 | 231.8 | 290.96 | 216.14 | 5927321 | 250.41303853 | CS |
| 156 | 42.65 | 18.4336776592 | 231.37 | 290.96 | 174.6 | 7047878 | 225.13621887 | CS |
| 260 | 112.76 | 69.924345777 | 161.26 | 290.96 | 133.93 | 7757982 | 208.62469383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 274.52 | -0.64 | -0.23 | 274.8 | 276.77 | 273.83 | 6840382 |
| 1714084800 | 275.16 | 0.14 | 0.05 | 272.97 | 276.22 | 270.49 | 8064218 |
| 1713998400 | 275.02 | 0.91 | 0.33 | 282.57 | 283 | 274.49 | 8804334 |
| 1713912000 | 274.11 | 1.78 | 0.65 | 274.01 | 274.89 | 272.70999 | 6413606 |
| 1713825600 | 272.33 | 2.55 | 0.95 | 270.95 | 273.76 | 269.36 | 6462005 |
| 1713566400 | 269.77999 | -1.59 | -0.59 | 271.47 | 272 | 268.29 | 7913985 |
| 1713480000 | 271.37 | -1.32 | -0.48 | 272.85 | 273.14999 | 269.86 | 8233641 |
| 1713393600 | 272.69 | 1.34 | 0.49 | 273.48 | 274 | 271.5 | 5940301 |
| 1713307200 | 271.35 | 0.07 | 0.03 | 270.54 | 274.13 | 270.17 | 8236728 |
| 1713220800 | 271.27999 | -4.68 | -1.70 | 277.51 | 277.91 | 270.33999 | 10264556 |
| 1712961600 | 275.95999 | 0.28 | 0.10 | 275.55 | 277 | 274.055 | 9037901 |
| 1712875200 | 275.68 | 1.2 | 0.44 | 274 | 276.48 | 272.18 | 8101664 |
| 1712788800 | 274.48 | -2.24 | -0.81 | 275.42 | 276.82 | 274.12 | 5275471 |
| 1712702400 | 276.72 | -1.04 | -0.37 | 277.5 | 278 | 273.32 | 7313966 |
| 1712616000 | 277.76 | 0.62 | 0.22 | 276.88 | 277.98 | 275.14999 | 5545066 |
| 1712356800 | 277.14 | 3.14 | 1.15 | 276.33999 | 277.957 | 275.02999 | 4388312 |
| 1712270400 | 274 | -2.96 | -1.07 | 278.83 | 279.08499 | 273.56 | 4018210 |
| 1712184000 | 276.95999 | -1.48 | -0.53 | 280.48 | 280.48 | 276.56 | 4536654 |
| 1712097600 | 278.44 | 0.16 | 0.06 | 278 | 279.33 | 276.98 | 6911917 |
| 1712011200 | 278.27999 | -0.8 | -0.29 | 280.2 | 280.89 | 276.79 | 5082557 |
| 1711665600 | 279.08 | 0.06 | 0.02 | 278.63 | 279.8 | 277.12 | 5848223 |
| 1711579200 | 279.02 | -1.58 | -0.56 | 280.41 | 281.25 | 276.98 | 5170935 |
| 1711492800 | 280.6 | -0.61 | -0.22 | 284.48 | 284.48 | 278.41 | 8749267 |
| 1711406400 | 281.20999 | -2.05 | -0.72 | 283.01 | 283.5 | 280.04 | 8545819 |
| 1711147200 | 283.26 | -7.11 | -2.45 | 290.42 | 290.49 | 282.89 | 8743474 |
| 1711060800 | 290.37 | 1.09 | 0.38 | 289.97 | 290.95999 | 287.89999 | 5062474 |
| 1710974400 | 289.27999 | 1.93 | 0.67 | 287.64 | 289.87 | 286.72 | 6104642 |
| 1710888000 | 287.35 | 2.3 | 0.81 | 286.66 | 288.06 | 285.25 | 6594925 |
| 1710801600 | 285.05 | 2.01 | 0.71 | 283.77 | 286.23 | 283.25 | 4094875 |
| 1710542400 | 283.04 | -3.37 | -1.18 | 283.55 | 285.63 | 282.64 | 9845057 |
| 1710456000 | 286.41 | 1.27 | 0.45 | 288.95999 | 289.0405 | 284.55 | 5482403 |
| 1710369600 | 285.14 | 1.22 | 0.43 | 284.45 | 286.1 | 283.82 | 5783255 |
| 1710283200 | 283.92 | 3.36 | 1.20 | 281.04 | 284.475 | 280.29 | 8022871 |
| 1710196800 | 280.56 | 0.52 | 0.19 | 279.83999 | 280.77 | 277.99 | 4613987 |
| 1709941200 | 280.04 | 1.78 | 0.64 | 279 | 281.665 | 278.83 | 3922148 |
| 1709854800 | 278.26 | -2.17 | -0.77 | 280.88 | 281.17 | 276.16 | 5667431 |
| 1709768400 | 280.43 | 1.05 | 0.38 | 280 | 282 | 279.31 | 4536922 |
| 1709682000 | 279.38 | -1.15 | -0.41 | 280.27 | 280.99 | 277.68 | 6227991 |
| 1709595600 | 280.52999 | -2.63 | -0.93 | 282.81 | 283 | 278.13 | 5919640 |
| 1709336400 | 283.16 | 0.52 | 0.18 | 283.41 | 284.91 | 282.11 | 3954466 |
| 1709250000 | 282.64 | -2.99 | -1.05 | 286.02999 | 286.02999 | 282.18 | 6633252 |
| 1709163600 | 285.63 | 2.46 | 0.87 | 282.1 | 286.13 | 282.08499 | 4357823 |
| 1709077200 | 283.17 | -0.98 | -0.34 | 284.16 | 284.17 | 281.54 | 4147010 |
| 1708990800 | 284.14999 | 0.55 | 0.19 | 283.04 | 285.35 | 282.66 | 3856587 |
| 1708731600 | 283.6 | -0.15 | -0.05 | 284.72 | 285.95 | 283.5 | 5107303 |
| 1708645200 | 283.75 | 6.99 | 2.53 | 279.18 | 284.06 | 278.98 | 5099682 |
| 1708558800 | 276.76 | 1.61 | 0.59 | 274.63 | 276.97 | 273.52999 | 4785458 |
| 1708472400 | 275.14999 | -3.41 | -1.22 | 275.08999 | 276.83999 | 273.33999 | 6156787 |
| 1708126800 | 278.56 | -2.42 | -0.86 | 280.62 | 281.12 | 277.87 | 6694810 |
| 1708040400 | 280.98 | 3.42 | 1.23 | 277.95 | 281.12 | 277.56 | 4834335 |
| 1707954000 | 277.56 | 1.75 | 0.63 | 276.47 | 277.64 | 274.70999 | 4235720 |
| 1707867600 | 275.81 | 0.74 | 0.27 | 273.67 | 278 | 272.76299 | 5493564 |
| 1707781200 | 275.07 | -1.36 | -0.49 | 276.57 | 276.67 | 274.24 | 3676137 |
| 1707522000 | 276.43 | 0.65 | 0.24 | 275.47 | 277.18 | 274.08999 | 4618095 |
| 1707435600 | 275.77999 | -3.61 | -1.29 | 279.54 | 279.66 | 275.27999 | 5832879 |
| 1707349200 | 279.39 | 2.63 | 0.95 | 279.20999 | 279.54 | 277.06 | 4785422 |
| 1707262800 | 276.76 | 1.18 | 0.43 | 274.8 | 276.88 | 274.02999 | 4400125 |
| 1707176400 | 275.58 | -1.6 | -0.58 | 277.8 | 278 | 275.125 | 4898857 |
| 1706917200 | 277.18 | 0.13 | 0.05 | 277.39 | 278.5 | 275.68 | 4848801 |
| 1706830800 | 277.05 | 3.79 | 1.39 | 273.42 | 277.19 | 273.36 | 7064418 |
| 1706744400 | 273.26 | -3.89 | -1.40 | 276.3 | 279.99 | 273.18 | 6138535 |
| 1706658000 | 277.14999 | 3.49 | 1.28 | 274.04 | 278.64 | 274.04 | 6548791 |
| 1706571600 | 273.66 | 5.72 | 2.13 | 266.94 | 275.07 | 266.70999 | 6573650 |
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
