We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.5 | 2.91851505954 | 256.98 | 266.555 | 256.25 | 389266 | 262.71804985 | CS |
| 4 | -10.26 | -3.73443983402 | 274.74 | 276.74 | 256.25 | 413752 | 265.87994245 | CS |
| 12 | 16.07 | 6.46914375428 | 248.41 | 278.8577 | 242.54 | 478215 | 269.71903513 | CS |
| 26 | 60.3 | 29.5327652072 | 204.18 | 278.8577 | 204.18 | 504696 | 253.02362491 | CS |
| 52 | 22.81 | 9.43849050358 | 241.67 | 278.8577 | 195.29 | 560528 | 233.46694519 | CS |
| 156 | 35.7 | 15.6045108838 | 228.78 | 278.8577 | 187.89 | 643453 | 227.20613375 | CS |
| 260 | 35.7 | 15.6045108838 | 228.78 | 278.8577 | 187.89 | 643453 | 227.20613375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 264.48 | 0.8 | 0.30 | 262.1 | 265.19 | 261.82 | 480547 |
| 1713911700 | 263.68 | -1.49 | -0.56 | 265.17 | 266.555 | 263.24 | 367932 |
| 1713825300 | 265.17 | 0.65 | 0.25 | 265.61 | 266.18 | 264.065 | 313657 |
| 1713566100 | 264.52 | 1.53 | 0.58 | 265.02999 | 265.43 | 263.32 | 301394 |
| 1713479700 | 262.99 | 3.72 | 1.43 | 262.02 | 264.54 | 260.96499 | 445047 |
| 1713393300 | 259.27 | 2.08 | 0.81 | 256.98 | 260.065 | 256.25 | 518302 |
| 1713306900 | 257.19 | -1.3 | -0.50 | 258.55 | 260.18 | 257.17 | 354872 |
| 1713220500 | 258.49 | -1.94 | -0.74 | 263.74 | 263.74 | 258.02999 | 267221 |
| 1712961300 | 260.43 | 0.12 | 0.05 | 259.52 | 262.13 | 258.705 | 558076 |
| 1712874900 | 260.31 | -3.52 | -1.33 | 262.02 | 262.64 | 260.14 | 381871 |
| 1712788500 | 263.83 | -1.27 | -0.48 | 263.01 | 265.77 | 261.63 | 335998 |
| 1712702100 | 265.1 | -2.29 | -0.86 | 267.91 | 268.195 | 263.565 | 469397 |
| 1712615700 | 267.39 | -3.55 | -1.31 | 269.94 | 270.055 | 267.19 | 386311 |
| 1712356500 | 270.94 | 4.62 | 1.73 | 265.99 | 271.02 | 265.89999 | 439668 |
| 1712270100 | 266.32 | -2.98 | -1.11 | 270.17 | 270.895 | 265.81 | 350826 |
| 1712183700 | 269.3 | 1.49 | 0.56 | 266.81 | 271.24 | 266.81 | 449686 |
| 1712097300 | 267.81 | -5.63 | -2.06 | 273.44 | 274.08499 | 267.33999 | 622392 |
| 1712010900 | 273.44 | -1.56 | -0.57 | 274.64 | 274.76 | 272.95999 | 318283 |
| 1711665300 | 275 | -0.92 | -0.33 | 276.74 | 276.74 | 273.81 | 559582 |
| 1711578900 | 275.92 | 1.78 | 0.65 | 274.74 | 276.045 | 272.75 | 420782 |
| 1711492500 | 274.14 | 0.42 | 0.15 | 272.70999 | 275.24 | 272.70999 | 507538 |
| 1711406100 | 273.72 | 0.51 | 0.19 | 274 | 274.83 | 272.52999 | 463877 |
| 1711146900 | 273.20999 | -1.3 | -0.47 | 274.89999 | 275.685 | 272.85 | 491954 |
| 1711060500 | 274.51 | -0.2 | -0.07 | 274.24 | 275.11 | 271.844 | 471242 |
| 1710974100 | 274.70999 | 1.77 | 0.65 | 272.98 | 274.95999 | 272.25 | 387933 |
| 1710887700 | 272.94 | -0.88 | -0.32 | 274.81 | 275.82 | 271.77 | 578956 |
| 1710801300 | 273.82 | 1.87 | 0.69 | 272.73 | 274.06 | 271.58999 | 402849 |
| 1710542100 | 271.95 | -2.05 | -0.75 | 272.2 | 274.57 | 271.22 | 885367 |
| 1710455700 | 274 | -0.9 | -0.33 | 274.02 | 275.69 | 272.7 | 482890 |
| 1710369300 | 274.89999 | -0.08 | -0.03 | 275.82 | 276.2225 | 273.055 | 530083 |
| 1710282900 | 274.98 | 3.01 | 1.11 | 271.19 | 275.145 | 270.666 | 641909 |
| 1710196500 | 271.97 | -1.74 | -0.64 | 273.89999 | 275.56 | 270.2 | 608549 |
| 1709940900 | 273.70999 | -0.65 | -0.24 | 274.81 | 275.86 | 273.33999 | 354750 |
| 1709854500 | 274.36 | -0.51 | -0.19 | 275.45999 | 275.74 | 273.77999 | 367113 |
| 1709768100 | 274.87 | 3.14 | 1.16 | 271.77 | 275.1 | 269.14999 | 399109 |
| 1709681700 | 271.73 | -0.36 | -0.13 | 272.02 | 272.58 | 270.20999 | 571303 |
| 1709595300 | 272.08999 | 0.91 | 0.34 | 269.94 | 272.14 | 268.70999 | 606468 |
| 1709336100 | 271.18 | -1.43 | -0.52 | 271.2 | 272.62 | 269.38 | 438448 |
| 1709249700 | 272.61 | -2.57 | -0.93 | 276 | 276 | 271.79 | 618138 |
| 1709163300 | 275.18 | 0.12 | 0.04 | 274 | 275.82 | 273.3 | 464140 |
| 1709076900 | 275.06 | 0.04 | 0.01 | 274.64 | 276.12 | 273.14 | 396454 |
| 1708990500 | 275.02 | -2.55 | -0.92 | 277.57 | 277.975 | 274.73 | 414807 |
| 1708731300 | 277.57 | 0.19 | 0.07 | 277.7 | 278.8577 | 276.645 | 460087 |
| 1708644900 | 277.38 | 2.38 | 0.87 | 275.8 | 277.915 | 274.14999 | 589964 |
| 1708558500 | 275 | -0.64 | -0.23 | 276.83999 | 277.20999 | 273.76 | 374035 |
| 1708472100 | 275.64 | -1.67 | -0.60 | 275.97 | 277.36 | 272.35 | 451336 |
| 1708126500 | 277.31 | -0.13 | -0.05 | 277.99 | 278.6975 | 276.3 | 429524 |
| 1708040100 | 277.44 | 2.28 | 0.83 | 276.14999 | 277.8799 | 275.58999 | 503290 |
| 1707953700 | 275.16 | 4.3 | 1.59 | 271.89 | 275.58999 | 271.13 | 493842 |
| 1707867300 | 270.86 | -1.34 | -0.49 | 272.93 | 273.3 | 268.55 | 460389 |
| 1707780900 | 272.2 | 0.34 | 0.13 | 274.8 | 275 | 269.95 | 366483 |
| 1707521700 | 271.86 | 1.75 | 0.65 | 270.29 | 272.99 | 269.75 | 568253 |
| 1707435300 | 270.11 | -1.68 | -0.62 | 270.41 | 271.98 | 267.92 | 478669 |
| 1707348900 | 271.79 | 3.34 | 1.24 | 270.14 | 272.08999 | 267.32 | 730473 |
| 1707262500 | 268.45 | 17.99 | 7.18 | 256.58999 | 269.42 | 256.41 | 1084683 |
| 1707176100 | 250.46 | 0.01 | 0.00 | 248.92 | 252.46 | 248.61 | 564339 |
| 1706916900 | 250.45 | 3.17 | 1.28 | 248.2 | 251.11 | 247.6123 | 464968 |
| 1706830500 | 247.28 | 0.98 | 0.40 | 244.49 | 247.935 | 242.54 | 380082 |
| 1706744100 | 246.3 | -1.48 | -0.60 | 248.41 | 249.435 | 245.38 | 390903 |
| 1706657700 | 247.78 | 1.34 | 0.54 | 245.36 | 248.16 | 245.36 | 367897 |
| 1706571300 | 246.44 | -3.04 | -1.22 | 247.94 | 249.1075 | 245.88 | 340842 |
| 1706312100 | 249.48 | -1.24 | -0.49 | 251.19 | 251.19 | 248.76 | 372802 |
| 1706225700 | 250.72 | -0.27 | -0.11 | 251.54 | 251.54 | 248.425 | 316689 |
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
