We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.16 | -3.46667675888 | 264.23 | 268.41 | 254.34 | 607005 | 260.76298801 | CS |
| 4 | -17.38 | -6.37915213801 | 272.45 | 276.58 | 254.34 | 637978 | 267.83453046 | CS |
| 12 | 32.61 | 14.6588150679 | 222.46 | 276.58 | 221.01 | 829433 | 256.4066621 | CS |
| 26 | 43.52 | 20.5719688017 | 211.55 | 276.58 | 190.505 | 794819 | 233.86906402 | CS |
| 52 | 83.07 | 48.2965116279 | 172 | 276.58 | 166.435 | 796346 | 220.89523366 | CS |
| 156 | 79.4 | 45.1983833324 | 175.67 | 276.58 | 137.54 | 781187 | 191.59833777 | CS |
| 260 | 132.43 | 107.982713633 | 122.64 | 276.58 | 65.56 | 885350 | 163.2627623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 255.07 | -3.19 | -1.24 | 260.26 | 260.26 | 254.34 | 538065 |
| 1713393600 | 258.26 | -0.28 | -0.11 | 260.08 | 260.5 | 256.07 | 708196 |
| 1713307200 | 258.54 | -1.93 | -0.74 | 260.83 | 261.21499 | 257.02 | 782586 |
| 1713220800 | 260.47 | -2.31 | -0.88 | 268.41 | 268.41 | 260.245 | 514097 |
| 1712961600 | 262.77999 | -2.72 | -1.02 | 263.25 | 265 | 261.29 | 507887 |
| 1712875200 | 265.5 | 0.94 | 0.36 | 264.23 | 267.02999 | 263.83999 | 545901 |
| 1712788800 | 264.56 | -1.06 | -0.40 | 260.8 | 265.90499 | 259.08 | 800557 |
| 1712702400 | 265.62 | -4.1 | -1.52 | 269.55 | 270.23 | 263.08 | 637489 |
| 1712616000 | 269.72 | -0.43 | -0.16 | 270.95 | 271.62 | 269.38 | 580207 |
| 1712356800 | 270.14999 | 4.26 | 1.60 | 267.19 | 270.87 | 267.02999 | 454050 |
| 1712270400 | 265.89 | -2.88 | -1.07 | 270.95 | 272.77 | 265.5 | 576847 |
| 1712184000 | 268.77 | 2.52 | 0.95 | 266.16 | 269.8 | 265.755 | 629708 |
| 1712097600 | 266.25 | -3.44 | -1.28 | 269.73 | 270.455 | 264.16 | 886797 |
| 1712011200 | 269.69 | -3.23 | -1.18 | 273.11 | 274.38 | 269.56 | 599126 |
| 1711665600 | 272.92 | 0.13 | 0.05 | 273.48 | 274.7907 | 271.425 | 682980 |
| 1711579200 | 272.79 | -1.08 | -0.39 | 275.52 | 276.58 | 271.68 | 703225 |
| 1711492800 | 273.87 | 1.25 | 0.46 | 272.66 | 275.35 | 272.66 | 537846 |
| 1711406400 | 272.62 | -1.74 | -0.63 | 273.72 | 274.83 | 272.05 | 427819 |
| 1711147200 | 274.36 | -1.23 | -0.45 | 275 | 275.14999 | 272.26 | 581453 |
| 1711060800 | 275.58999 | 3.85 | 1.42 | 272.45 | 275.87 | 270.375 | 1035565 |
| 1710974400 | 271.74 | 2.73 | 1.01 | 269.8 | 272.26 | 268.9601 | 933149 |
| 1710888000 | 269.01 | -0.41 | -0.15 | 266.83 | 271.81 | 266.73 | 1239355 |
| 1710801600 | 269.42 | 2.56 | 0.96 | 267.85 | 270.25 | 267.55 | 934611 |
| 1710542400 | 266.86 | -3.87 | -1.43 | 268.83999 | 271.6 | 266.55 | 1861301 |
| 1710456000 | 270.73 | 1.41 | 0.52 | 268.6 | 272.725 | 268.6 | 1002988 |
| 1710369600 | 269.32 | -0.26 | -0.10 | 269.43 | 270.64999 | 268.375 | 618089 |
| 1710283200 | 269.58 | 4.63 | 1.75 | 265.26 | 269.97 | 264.8906 | 577505 |
| 1710196800 | 264.95 | -1.75 | -0.66 | 266.36 | 266.36 | 262.87 | 975184 |
| 1709941200 | 266.7 | -4.47 | -1.65 | 270.25 | 271.42 | 264.86 | 926014 |
| 1709854800 | 271.17 | 3.83 | 1.43 | 268.98 | 271.73 | 267.98 | 643145 |
| 1709768400 | 267.33999 | 2.36 | 0.89 | 265.49 | 268.29 | 264.23 | 743327 |
| 1709682000 | 264.98 | -2.87 | -1.07 | 266.18 | 268.83999 | 263.06 | 1026043 |
| 1709595600 | 267.85 | 0.42 | 0.16 | 268.39999 | 269.68 | 266.98 | 885907 |
| 1709336400 | 267.43 | 1.58 | 0.59 | 267.07 | 268.41 | 265.74 | 712340 |
| 1709250000 | 265.85 | 3.55 | 1.35 | 263.91 | 266.77999 | 261.32 | 1113647 |
| 1709163600 | 262.3 | -1.26 | -0.48 | 263.36 | 265.1 | 261.17 | 1066762 |
| 1709077200 | 263.56 | 2.48 | 0.95 | 261.82 | 263.68 | 261.29 | 722146 |
| 1708990800 | 261.08 | 3.85 | 1.50 | 257.83 | 261.446 | 257.52999 | 855831 |
| 1708731600 | 257.23 | 0.29 | 0.11 | 257.92 | 258.35 | 255.68 | 786796 |
| 1708645200 | 256.94 | 3.51 | 1.38 | 255.51 | 257.22 | 254.59 | 716996 |
| 1708558800 | 253.43 | 2.05 | 0.82 | 251.63 | 253.86 | 250.68 | 649635 |
| 1708472400 | 251.38 | -3.77 | -1.48 | 253.22 | 254.83 | 249.49 | 1115259 |
| 1708126800 | 255.15 | 12.69 | 5.23 | 256.44 | 260.81 | 253.37 | 2201468 |
| 1708040400 | 242.46 | 1.36 | 0.56 | 243.47 | 244.6 | 239.635 | 1185767 |
| 1707954000 | 241.1 | 3.98 | 1.68 | 238.79 | 242.55 | 237.54 | 1024821 |
| 1707867600 | 237.12 | -3.01 | -1.25 | 236 | 238.035 | 234.5297 | 857892 |
| 1707781200 | 240.13 | 0.13 | 0.05 | 241.14 | 243.44 | 240.13 | 910381 |
| 1707522000 | 240 | 1.56 | 0.65 | 237.74 | 240.105 | 237.4 | 1050121 |
| 1707435600 | 238.44 | 1.92 | 0.81 | 236.97 | 239.25 | 235 | 888240 |
| 1707349200 | 236.52 | 4.94 | 2.13 | 234 | 237.525 | 233.51 | 820768 |
| 1707262800 | 231.58 | 1.93 | 0.84 | 229.87 | 232.56 | 229.2 | 817992 |
| 1707176400 | 229.65 | -4.79 | -2.04 | 232.4 | 234.31 | 227.66 | 1064969 |
| 1706917200 | 234.44 | 4.08 | 1.77 | 228.98 | 235.43 | 228.75 | 1036929 |
| 1706830800 | 230.36 | 4.35 | 1.92 | 227.27 | 230.66 | 223.9 | 702732 |
| 1706744400 | 226.01 | -5.04 | -2.18 | 230.54 | 231.83 | 225.66 | 706492 |
| 1706658000 | 231.05 | 1.68 | 0.73 | 228.8 | 232.01 | 228.685 | 752842 |
| 1706571600 | 229.37 | 7.01 | 3.15 | 222.09 | 229.48 | 221.79 | 696864 |
| 1706312400 | 222.36 | -1.05 | -0.47 | 223.41 | 224.3 | 222 | 691621 |
| 1706226000 | 223.41 | 3.61 | 1.64 | 222.46 | 223.5517 | 221.01 | 655599 |
| 1706139600 | 219.8 | -3 | -1.35 | 224.05 | 224.27 | 219.73 | 819430 |
| 1706053200 | 222.8 | -4.48 | -1.97 | 226.83 | 228.25 | 222.79 | 856165 |
| 1705966800 | 227.28 | 1.2 | 0.53 | 226.82 | 229.8 | 226.58 | 720597 |
| 1705707600 | 226.08 | 0.96 | 0.43 | 226.23 | 226.24 | 222.92 | 495784 |
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
