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 | -13.5699 | -5.65483185398 | 239.97 | 240.2599 | 226.1 | 3684771 | 231.71893756 | CS |
| 4 | -1.2099 | -0.531567154343 | 227.61 | 243.28 | 220.01 | 5166905 | 229.62633495 | CS |
| 12 | -33.9899 | -13.0534582741 | 260.39 | 263.79 | 220.01 | 4558282 | 237.86320991 | CS |
| 26 | 12.9701 | 6.0769807431 | 213.43 | 276.49 | 211.34 | 4364196 | 245.44001186 | CS |
| 52 | 47.6501 | 26.6573986014 | 178.75 | 276.49 | 173.7413 | 4096315 | 228.86567257 | CS |
| 156 | 92.5901 | 69.1952021523 | 133.81 | 276.49 | 124.9199 | 4726907 | 171.53840491 | CS |
| 260 | 122.8301 | 118.59621512 | 103.57 | 276.49 | 101.51 | 4671849 | 153.23172558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 227.76 | -0.39 | -0.17 | 228.55 | 229.11 | 226.1 | 3093688 |
| 1752186900 | 228.15 | -4.16 | -1.79 | 231.5 | 231.5 | 227.02 | 5527822 |
| 1752100500 | 232.31 | -3.66 | -1.55 | 234.93 | 235.2 | 231.4 | 3938203 |
| 1752014100 | 235.97 | -1.66 | -0.70 | 236.15 | 236.79 | 233.61 | 3020999 |
| 1751927700 | 237.63 | -3.12 | -1.30 | 239.97 | 240.265 | 236.6 | 2957885 |
| 1751576640 | 240.75 | 3.33 | 1.40 | 236.965 | 241.35 | 236.6 | 1998847 |
| 1751495700 | 237.42 | -4.09 | -1.69 | 240 | 240.9955 | 236.8 | 3411644 |
| 1751409300 | 241.51 | 3.25 | 1.36 | 237.78 | 243.28 | 237.78 | 4525818 |
| 1751322900 | 238.26 | 3.01 | 1.28 | 234.49 | 238.62 | 234.2303 | 5118354 |
| 1751063700 | 235.25 | 3.83 | 1.65 | 230.04 | 236.34 | 230.04 | 6495416 |
| 1750977300 | 231.42 | 0.52 | 0.23 | 231 | 231.5967 | 229 | 4342210 |
| 1750890900 | 230.9 | 1.08 | 0.47 | 229.18 | 231.29 | 228.759 | 5420707 |
| 1750804500 | 229.82 | 2.84 | 1.25 | 227.57 | 230.34 | 226.59 | 5127396 |
| 1750718100 | 226.98 | 5.46 | 2.46 | 222.805 | 227.63 | 222.485 | 7463798 |
| 1750458900 | 221.52 | 0.53 | 0.24 | 221.38 | 223.2 | 220.9 | 8936582 |
| 1750286100 | 220.99 | -0.44 | -0.20 | 222.29 | 223 | 220.56 | 5599928 |
| 1750199700 | 221.43 | -9.56 | -4.14 | 222 | 222.5 | 220.01 | 12422694 |
| 1750113300 | 230.99 | 2.99 | 1.31 | 227.61 | 231.61 | 227.61 | 3752171 |
| 1749854100 | 228 | -0.7 | -0.31 | 228.5 | 229.67 | 226.15 | 4379834 |
| 1749767700 | 228.7 | -2.24 | -0.97 | 232.3 | 232.49 | 227.52 | 5368262 |
| 1749681300 | 230.94 | -6.04 | -2.55 | 236.49 | 236.49 | 229.81 | 6708233 |
| 1749594900 | 236.98 | -0.97 | -0.41 | 237.23 | 237.77 | 234.68 | 3767044 |
| 1749508500 | 237.95 | -7.91 | -3.22 | 244.61 | 244.92 | 237.87 | 4537406 |
| 1749249300 | 245.86 | 0.96 | 0.39 | 246.13 | 247.55 | 244.52 | 2022507 |
| 1749162900 | 244.9 | 2.94 | 1.22 | 241.89 | 246.26 | 241.16 | 2855491 |
| 1749076500 | 241.96 | -1.92 | -0.79 | 244.25 | 245.2 | 241.95 | 3411914 |
| 1748990100 | 243.88 | 0.82 | 0.34 | 242.24 | 244.43 | 241.43 | 3630281 |
| 1748903700 | 243.06 | 0.86 | 0.36 | 239.85 | 243.37 | 238.9 | 2578871 |
| 1748644500 | 242.2 | 2.9 | 1.21 | 239.22 | 243.32 | 238.43 | 8308993 |
| 1748558100 | 239.3 | -2.21 | -0.92 | 241.82 | 241.82 | 236.74 | 3131027 |
| 1748471700 | 241.51 | -1.85 | -0.76 | 243.02 | 243.51 | 241.06 | 2460997 |
| 1748385300 | 243.36 | 0.48 | 0.20 | 243.79 | 245.885 | 242.22 | 3717689 |
| 1748039700 | 242.88 | 2.06 | 0.86 | 241.01 | 243.35 | 238.58 | 4173997 |
| 1747953300 | 240.82 | 0.06 | 0.02 | 241.62 | 242.06 | 239.44 | 3212052 |
| 1747866900 | 240.76 | -0.45 | -0.19 | 241.21 | 243.23 | 239.01 | 4109305 |
| 1747780500 | 241.21 | -3.04 | -1.24 | 245.36 | 245.63 | 239.12 | 4789386 |
| 1747694100 | 244.25 | 1.59 | 0.66 | 243 | 246.02 | 242.91 | 4237745 |
| 1747434900 | 242.66 | 2.5 | 1.04 | 240.52 | 243.32 | 238.635 | 4400028 |
| 1747348500 | 240.16 | 4.87 | 2.07 | 237.12 | 242.44 | 236.42 | 5208537 |
| 1747262100 | 235.29 | -2.05 | -0.86 | 234.02 | 235.55 | 232.24 | 4168892 |
| 1747175700 | 237.34 | -2.98 | -1.24 | 239.26 | 240.275 | 235.9 | 4712321 |
| 1747089300 | 240.32 | -3.49 | -1.43 | 238.82 | 240.33 | 236 | 5371648 |
| 1746830100 | 243.81 | -3.68 | -1.49 | 247.66 | 248.1599 | 243.67 | 3278429 |
| 1746743700 | 247.49 | -3.77 | -1.50 | 252.22 | 252.635 | 247.44 | 3520724 |
| 1746657300 | 251.26 | -2.54 | -1.00 | 252.87 | 253.72 | 250.28 | 4042132 |
| 1746570900 | 253.8 | 5.5 | 2.22 | 247.5 | 254.16 | 247.19 | 2902775 |
| 1746484500 | 248.3 | -0.58 | -0.23 | 248.8 | 249.37 | 246.5 | 2306387 |
| 1746225300 | 248.88 | 1.88 | 0.76 | 247.73 | 250.22 | 246.23 | 2801099 |
| 1746138900 | 247 | 0.05 | 0.02 | 244.34 | 247.1 | 242.4 | 3602248 |
| 1746052500 | 246.95 | 5.36 | 2.22 | 245.23 | 247.55 | 241.7649 | 4439980 |
| 1745966100 | 241.59 | 4.82 | 2.04 | 236.71 | 241.91 | 235.42 | 3899454 |
| 1745879700 | 236.77 | 4 | 1.72 | 231.69 | 237.32 | 231.54 | 5824903 |
| 1745620500 | 232.77 | -29.41 | -11.22 | 243.91 | 243.91 | 230.69 | 13560509 |
| 1745534100 | 262.18 | 2.83 | 1.09 | 259.75 | 263.79 | 258.07 | 5038104 |
| 1745447700 | 259.35 | 1.05 | 0.41 | 254 | 262.605 | 253.59 | 4443531 |
| 1745361300 | 258.3 | 4.82 | 1.90 | 253.14 | 259.32 | 253 | 4762609 |
| 1745274900 | 253.48 | -8.56 | -3.27 | 260.39 | 261.74 | 250.87 | 3653783 |
| 1744929300 | 262.04 | 2.4 | 0.92 | 259.72 | 265.398 | 259.08999 | 3488729 |
| 1744842900 | 259.64 | -7.07 | -2.65 | 266.225 | 267.27 | 258.955 | 3361216 |
| 1744756500 | 266.70999 | 4.07 | 1.55 | 264.17 | 267.95999 | 263.1801 | 3128223 |
| 1744670100 | 262.64 | 3.97 | 1.53 | 259.48 | 265.17 | 258.52 | 3845449 |
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
