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 | -10.55 | -4.10362129993 | 257.09 | 275.56 | 240.22 | 139085 | 262.54797211 | CS |
| 4 | -15.36 | -5.86483390607 | 261.9 | 275.58 | 232.87 | 123645 | 259.0990746 | CS |
| 12 | 10.89 | 4.62126034373 | 235.65 | 275.58 | 222.91 | 133222 | 249.84232423 | CS |
| 26 | -2.92 | -1.17052834122 | 249.46 | 275.58 | 212.8 | 123682 | 245.94624262 | CS |
| 52 | -26.95 | -9.85410801126 | 273.49 | 334.84 | 192.19 | 105314 | 253.1370462 | CS |
| 156 | 63.34 | 34.5742358079 | 183.2 | 334.84 | 103.63 | 106269 | 231.69042482 | CS |
| 260 | 0 | 0 | 0 | 259.62 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726094100 | 246.54 | 2.07 | 0.85 | 244.28 | 247.065 | 240.22 | 160393 |
| 1726007700 | 244.47 | -4.44 | -1.78 | 248.49 | 248.49 | 244.11 | 114367 |
| 1725921300 | 248.91 | -2.01 | -0.80 | 251.78 | 252.75 | 248.17 | 102302 |
| 1725662100 | 250.92 | -4.81 | -1.88 | 256.29 | 257.39 | 250.795 | 85303 |
| 1725575700 | 255.73 | -3.89 | -1.50 | 259.45999 | 259.62 | 255.13 | 94202 |
| 1725489300 | 259.62 | 2.2 | 0.85 | 256.11 | 260.795 | 253.27 | 150687 |
| 1725402900 | 257.42 | -14.78 | -5.43 | 269.8 | 270.49 | 256.18 | 139037 |
| 1725057300 | 272.2 | 2.58 | 0.96 | 272.19 | 273.82 | 269.415 | 203355 |
| 1724970900 | 269.62 | 1.38 | 0.51 | 271.08 | 274.5 | 268.73 | 95103 |
| 1724884500 | 268.24 | -0.29 | -0.11 | 267.51 | 270.68 | 265.885 | 111314 |
| 1724798100 | 268.52999 | -1.01 | -0.37 | 268.36 | 269.69 | 266.29 | 118672 |
| 1724711700 | 269.54 | -3.61 | -1.32 | 273.66 | 275.56 | 269.2 | 102835 |
| 1724452500 | 273.14999 | 3.89 | 1.44 | 270.70999 | 275.47 | 268.4201 | 192196 |
| 1724366100 | 269.26 | -1.74 | -0.64 | 271.3 | 272.13 | 267.6 | 234036 |
| 1724279700 | 270.995 | 6.18 | 2.33 | 265.76 | 271.83 | 263.92 | 136301 |
| 1724193300 | 264.82 | 1.88 | 0.71 | 262 | 265.503 | 261.94 | 162400 |
| 1724106900 | 262.94 | 6.16 | 2.40 | 255.93 | 263.54 | 255.93 | 169027 |
| 1723847700 | 256.77999 | -3.99 | -1.53 | 260.3 | 262.755 | 255.78 | 148462 |
| 1723761300 | 260.77 | 8.95 | 3.55 | 257.08999 | 261.64 | 252.97 | 122628 |
| 1723674900 | 251.82 | -0.86 | -0.34 | 253.3 | 253.6 | 248.77 | 107592 |
| 1723588500 | 252.68 | 11.97 | 4.97 | 245.05 | 252.68 | 243.74 | 151094 |
| 1723502100 | 240.71 | -2.06 | -0.85 | 243.35 | 243.46 | 238 | 62684 |
| 1723242900 | 242.77 | 0.15 | 0.06 | 243.1 | 245.095 | 240.5577 | 81076 |
| 1723156500 | 242.62 | 8.72 | 3.73 | 236.38 | 242.8 | 236.38 | 81262 |
| 1723070100 | 233.9 | -2.81 | -1.19 | 240.32 | 241.76 | 232.87 | 85980 |
| 1722983700 | 236.71 | -2.21 | -0.92 | 240.18 | 240.315 | 234.9 | 157685 |
| 1722897300 | 238.92 | -8.18 | -3.31 | 236.93 | 243.885 | 233.22 | 101161 |
| 1722638100 | 247.1 | -11.61 | -4.49 | 251.71 | 257.77499 | 244.175 | 87203 |
| 1722551700 | 258.70999 | -8.4 | -3.14 | 265.33999 | 269.15499 | 254.16 | 168133 |
| 1722465300 | 267.11 | 8.53 | 3.30 | 264.51 | 275.06 | 260.27999 | 177530 |
| 1722378900 | 258.58 | -1.4 | -0.54 | 262.70999 | 264.79 | 254.995 | 109083 |
| 1722292500 | 259.98 | -0.03 | -0.01 | 260.27999 | 261.245 | 258.265 | 73973 |
| 1722033300 | 260.01 | 4.02 | 1.57 | 259.58 | 263.18 | 258.89 | 68197 |
| 1721946900 | 255.99 | -0.52 | -0.20 | 256.2 | 261.89 | 254.095 | 107732 |
| 1721860500 | 256.51 | -8.05 | -3.04 | 262.45999 | 266.18 | 256.51 | 114103 |
| 1721774100 | 264.56 | -2.1 | -0.79 | 264.68 | 268.6 | 264.325 | 92499 |
| 1721687700 | 266.66 | 7.13 | 2.75 | 261.98 | 267.165 | 259.52 | 105682 |
| 1721428500 | 259.52999 | -7.4 | -2.77 | 264.11 | 265.14999 | 258.39999 | 87368 |
| 1721342100 | 266.93 | -1.6 | -0.60 | 268.19 | 273.5 | 265.695 | 59618 |
| 1721255700 | 268.52999 | -5.81 | -2.12 | 271.95999 | 274.39999 | 268.19 | 84879 |
| 1721169300 | 274.33999 | 8.82 | 3.32 | 267.94 | 275.58 | 267.94 | 106285 |
| 1721082900 | 265.52 | -4.74 | -1.75 | 269.92 | 273.305 | 265.20999 | 105159 |
| 1720823700 | 270.26 | 7.53 | 2.87 | 264.85 | 271.45999 | 263.41 | 166904 |
| 1720737300 | 262.73 | 5.32 | 2.07 | 262.08 | 264.345 | 258.85 | 84771 |
| 1720650900 | 257.41 | 6.09 | 2.42 | 252.35 | 257.58 | 251.6 | 60060 |
| 1720564500 | 251.32 | -1.48 | -0.59 | 251.88 | 253.34 | 250.385 | 49964 |
| 1720478100 | 252.8 | 3.38 | 1.36 | 251.28 | 253.75 | 251 | 93156 |
| 1720218900 | 249.42 | -3.07 | -1.22 | 252.53 | 255.3 | 247.39 | 155515 |
| 1720040640 | 252.49 | 1.26 | 0.50 | 253.13 | 254.29 | 250.88 | 91210 |
| 1719959700 | 251.23 | 4.28 | 1.73 | 247.24 | 251.44 | 245.21 | 102735 |
| 1719873300 | 246.95 | -8.62 | -3.37 | 256.35 | 256.35 | 246.78 | 181097 |
| 1719614100 | 255.57 | 0 | 0.00 | 255.57 | 255.57 | 255.57 | 0 |
| 1719527700 | 255.57 | -0.16 | -0.06 | 256.24 | 257.18 | 253.195 | 77068 |
| 1719441300 | 255.73 | -2.93 | -1.13 | 257.45 | 258.14999 | 253.64 | 98604 |
| 1719354900 | 258.66 | -5.55 | -2.10 | 264.05 | 264.05 | 257.88 | 99699 |
| 1719268500 | 264.20999 | -1.69 | -0.64 | 265.32 | 269.32 | 263.52999 | 266924 |
| 1719009300 | 265.89999 | 3.5 | 1.33 | 262.52 | 266.23 | 261.88 | 339857 |
| 1718922900 | 262.39999 | -0.72 | -0.27 | 261.89999 | 265.02 | 260.14999 | 161585 |
| 1718750100 | 263.12 | 4.96 | 1.92 | 258.58999 | 263.57 | 258.58999 | 154195 |
| 1718663700 | 258.16 | 4.64 | 1.83 | 253.2 | 258.23 | 251.4 | 105828 |
| 1718404500 | 253.52 | -7.12 | -2.73 | 257.27 | 257.32 | 251.66 | 138182 |
| 1718318100 | 260.64 | 0.4 | 0.15 | 259.89999 | 263.83999 | 256.70999 | 192903 |
| 1718231700 | 260.24 | 9.66 | 3.86 | 255.51 | 262.43 | 255.51 | 135193 |
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
