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 | 16.24 | 6.45289466365 | 251.67 | 267.92 | 245.65 | 177798 | 257.42147075 | CS |
| 4 | 28.3 | 11.8108593131 | 239.61 | 267.92 | 238.675 | 176368 | 250.97347992 | CS |
| 12 | 36.37 | 15.7078690507 | 231.54 | 271.52 | 219.21 | 221652 | 245.64497151 | CS |
| 26 | 9.91 | 3.84108527132 | 258 | 272.74 | 219.21 | 240474 | 252.08478248 | CS |
| 52 | 108.3 | 67.8528914228 | 159.61 | 272.74 | 156.84 | 267395 | 222.7258148 | CS |
| 156 | 102.22 | 61.6935240509 | 165.69 | 272.74 | 142.71 | 289908 | 191.00254918 | CS |
| 260 | 133.82 | 99.7986427027 | 134.09 | 272.74 | 67.46 | 366909 | 154.34958729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 267.91 | 2.98 | 1.12 | 263.23 | 272.44 | 263.08999 | 224569 |
| 1726612800 | 264.93 | 2.39 | 0.91 | 264.91 | 267.87 | 262.93 | 175813 |
| 1726526400 | 262.54 | 4.5 | 1.74 | 259.91 | 264.14 | 258.56 | 160172 |
| 1726267200 | 258.04 | 3.71 | 1.46 | 257.66 | 261.79 | 252.17 | 209619 |
| 1726180800 | 254.33 | 6.28 | 2.53 | 249.43 | 255.875 | 247.84 | 163165 |
| 1726094400 | 248.05 | -3.37 | -1.34 | 251.67 | 251.67 | 245.65 | 187426 |
| 1726008000 | 251.42 | 2.91 | 1.17 | 249.75 | 251.86 | 247.815 | 145930 |
| 1725921600 | 248.51 | 6.16 | 2.54 | 244.09 | 250.38 | 244.09 | 236332 |
| 1725662400 | 242.35 | 1.57 | 0.65 | 241.65 | 243.81 | 238.675 | 147939 |
| 1725576000 | 240.78 | -6.22 | -2.52 | 246.01 | 247.57 | 240.11 | 149944 |
| 1725489600 | 247 | 0.91 | 0.37 | 245.65 | 247.81 | 243.61 | 144643 |
| 1725403200 | 246.09 | -8.61 | -3.38 | 251.6 | 252.81 | 244.56 | 225431 |
| 1725057600 | 254.7 | 4.86 | 1.95 | 250.68 | 255.79 | 248.335 | 252563 |
| 1724971200 | 249.84 | -0.22 | -0.09 | 252.46 | 255.24 | 248.93 | 139857 |
| 1724884800 | 250.06 | -1.53 | -0.61 | 251.68 | 252.98 | 247.91 | 129301 |
| 1724798400 | 251.59 | -2.16 | -0.85 | 252.34 | 253.71 | 249.075 | 273398 |
| 1724712000 | 253.75 | 2.97 | 1.18 | 252.38 | 256.64 | 251.69 | 216908 |
| 1724452800 | 250.78 | 7.61 | 3.13 | 245.09 | 251.21 | 242.68 | 125844 |
| 1724366400 | 243.17 | 0.05 | 0.02 | 243.44 | 246.07 | 240.335 | 156634 |
| 1724280000 | 243.12 | 3.62 | 1.51 | 239.61 | 244.125 | 239.06 | 123009 |
| 1724193600 | 239.5 | -0.62 | -0.26 | 240.23 | 240.73 | 238.03 | 160350 |
| 1724107200 | 240.12 | 3.21 | 1.35 | 237.25 | 240.12 | 236.24 | 164789 |
| 1723848000 | 236.91 | 0.72 | 0.30 | 235.39 | 237.22 | 232.855 | 251816 |
| 1723761600 | 236.19 | 4.87 | 2.11 | 236 | 237.7 | 233.71 | 115484 |
| 1723675200 | 231.32 | -1.09 | -0.47 | 234.31 | 235.12 | 229.71 | 146901 |
| 1723588800 | 232.41 | 6.27 | 2.77 | 227.57 | 232.95 | 226.83 | 230143 |
| 1723502400 | 226.14 | -2.74 | -1.20 | 228.67 | 228.88 | 225.25 | 109052 |
| 1723243200 | 228.88 | 0.53 | 0.23 | 227.18 | 229.82 | 225.155 | 110090 |
| 1723156800 | 228.35 | 5.47 | 2.45 | 225.95 | 229.25 | 224.47 | 115543 |
| 1723070400 | 222.88 | -1.6 | -0.71 | 228.18 | 228.81 | 221.75 | 158110 |
| 1722984000 | 224.48 | 0.84 | 0.38 | 222.75 | 228.2 | 222.75 | 179544 |
| 1722897600 | 223.64 | -6.58 | -2.86 | 219.31 | 227.03 | 217.64 | 238127 |
| 1722638400 | 230.22 | -9.16 | -3.83 | 233.67 | 233.9 | 226.36 | 164473 |
| 1722552000 | 239.38 | -11.97 | -4.76 | 249.48 | 252.58 | 238.16 | 227039 |
| 1722465600 | 251.35 | 2.33 | 0.94 | 252.63 | 255.5 | 248.1901 | 191114 |
| 1722379200 | 249.02 | 0.07 | 0.03 | 250.58 | 253.79 | 248.68 | 197528 |
| 1722292800 | 248.95 | 0.62 | 0.25 | 249.07 | 251.245 | 247.97 | 175226 |
| 1722033600 | 248.33 | 3.26 | 1.33 | 248.63 | 253.58 | 247.4 | 297058 |
| 1721947200 | 245.07 | -1.15 | -0.47 | 246.74 | 251.41 | 242.56 | 259797 |
| 1721860800 | 246.22 | -11.38 | -4.42 | 255.51 | 257.37 | 245.674 | 322162 |
| 1721774400 | 257.6 | 1.09 | 0.42 | 257.16 | 259.93 | 254.92 | 186945 |
| 1721688000 | 256.51 | 2.08 | 0.82 | 256.43 | 257.58999 | 251.83 | 224894 |
| 1721428800 | 254.43 | -2.89 | -1.12 | 257.57 | 258.73 | 252.86 | 244709 |
| 1721342400 | 257.32 | -1.67 | -0.64 | 259.61 | 264 | 257.08999 | 297376 |
| 1721256000 | 258.99 | -11.35 | -4.20 | 265.99 | 266.24 | 258.86 | 319120 |
| 1721169600 | 270.33999 | 20.38 | 8.15 | 251.99 | 271.52 | 251.59 | 538572 |
| 1721083200 | 249.96 | 5.42 | 2.22 | 245.68 | 252.66 | 243.39 | 248655 |
| 1720824000 | 244.54 | 1.13 | 0.46 | 245.47 | 248.995 | 243.9 | 212676 |
| 1720737600 | 243.41 | 4.61 | 1.93 | 241.36 | 246.94 | 240.96 | 217970 |
| 1720651200 | 238.8 | 2.46 | 1.04 | 237.09 | 239.62 | 235 | 180825 |
| 1720564800 | 236.34 | -2.23 | -0.93 | 238.46 | 239.21 | 236.15 | 174263 |
| 1720478400 | 238.57 | -0.57 | -0.24 | 241.02 | 242.62 | 236.86 | 224011 |
| 1720219200 | 239.14 | -4.17 | -1.71 | 242.47 | 242.52 | 236.982 | 224975 |
| 1720040640 | 243.31 | -0.43 | -0.18 | 243.61 | 246.41 | 243.2 | 116422 |
| 1719960000 | 243.74 | 2.34 | 0.97 | 242.33 | 245 | 241.07 | 277835 |
| 1719873600 | 241.4 | -1.11 | -0.46 | 242.95 | 244.57 | 239.74 | 349966 |
| 1719614400 | 242.51 | 0 | 0.00 | 242.51 | 242.51 | 242.51 | 0 |
| 1719528000 | 242.51 | 2.74 | 1.14 | 239 | 252.74 | 238.4 | 731316 |
| 1719441600 | 239.77 | 2.24 | 0.94 | 231.54 | 240.31 | 227.62 | 528072 |
| 1719355200 | 237.53 | -4.04 | -1.67 | 241.01 | 241.01 | 234.995 | 365039 |
| 1719268800 | 241.57 | 2.85 | 1.19 | 239 | 243.44 | 238.73 | 278828 |
| 1719009600 | 238.72 | -6.62 | -2.70 | 245.3 | 245.575 | 235.09 | 946963 |
| 1718923200 | 245.34 | -4.64 | -1.86 | 249.28 | 251.68 | 244.29 | 300444 |
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
