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 | 30.72 | 12.6320983593 | 243.19 | 277.72 | 241 | 4428914 | 260.83878557 | CS |
| 4 | 23.93 | 9.57276582127 | 249.98 | 277.72 | 237.95 | 3439033 | 250.061931 | CS |
| 12 | 25.46 | 10.2475347152 | 248.45 | 277.72 | 237.95 | 3110333 | 255.31457332 | CS |
| 26 | 37.2 | 15.7154323856 | 236.71 | 277.72 | 230.74 | 2919213 | 251.00876585 | CS |
| 52 | 19.95 | 7.85556780595 | 253.96 | 277.72 | 182.09 | 2870880 | 239.2314166 | CS |
| 156 | -17.09 | -5.87285223368 | 291 | 333.96 | 182.09 | 2730539 | 259.37326748 | CS |
| 260 | 129.87 | 90.1624548736 | 144.04 | 333.96 | 119.6 | 3121762 | 220.32907231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 273.91 | 3.82 | 1.41 | 272.29 | 277.72 | 271.19 | 2810112 |
| 1721947200 | 270.08999 | 4.33 | 1.63 | 265.38 | 276.31 | 265.31 | 4229788 |
| 1721860800 | 265.76 | 1.58 | 0.60 | 266.85 | 268.265 | 265.16 | 3933302 |
| 1721774400 | 264.18 | 13.54 | 5.40 | 270 | 272.975 | 263.56 | 7521003 |
| 1721688000 | 250.64 | 7.1 | 2.92 | 244.82 | 250.8 | 244.82 | 2422165 |
| 1721428800 | 243.54 | -1.25 | -0.51 | 243.695 | 244.32 | 241 | 2773377 |
| 1721342400 | 244.79 | -6.46 | -2.57 | 249.74 | 255.46 | 241.875 | 4267066 |
| 1721256000 | 251.25 | -0.89 | -0.35 | 253.18 | 254.55 | 250.91 | 2609372 |
| 1721169600 | 252.14 | 5.91 | 2.40 | 248 | 252.69 | 247.07 | 2753998 |
| 1721083200 | 246.23 | -0.47 | -0.19 | 246.4 | 247.44 | 243.76 | 3144944 |
| 1720824000 | 246.7 | 0.43 | 0.17 | 245.93 | 248.2499 | 244.79 | 2546115 |
| 1720737600 | 246.27 | 4.07 | 1.68 | 243.71 | 248.685 | 242.82 | 2764310 |
| 1720651200 | 242.2 | 2.41 | 1.01 | 240.39 | 242.38 | 239.95 | 2107618 |
| 1720564800 | 239.79 | -0.86 | -0.36 | 241.17 | 241.88 | 238.72 | 2064207 |
| 1720478400 | 240.65 | 1.4 | 0.59 | 239.46 | 240.7 | 237.95 | 2489254 |
| 1720219200 | 239.25 | -0.75 | -0.31 | 240.99 | 241.425 | 238.5 | 3932292 |
| 1720040640 | 240 | -0.41 | -0.17 | 240.91 | 243.06 | 240 | 1935843 |
| 1719960000 | 240.41 | -4.1 | -1.68 | 242.18 | 242.52 | 238.87 | 5061682 |
| 1719873600 | 244.51 | -5.34 | -2.14 | 249.98 | 250.3 | 243.2 | 3922290 |
| 1719614400 | 249.85 | -1.91 | -0.76 | 250.51 | 252.615 | 247.99 | 4638277 |
| 1719528000 | 251.76 | -1.83 | -0.72 | 252.94 | 253.08 | 251.03 | 2409547 |
| 1719441600 | 253.59 | -0.55 | -0.22 | 253.18 | 255.75 | 252.21 | 2460942 |
| 1719355200 | 254.14 | -2.62 | -1.02 | 256.14 | 257.41 | 254.01 | 2526655 |
| 1719268800 | 256.76 | 1.8 | 0.71 | 254.95 | 258.29 | 252.92 | 3122510 |
| 1719009600 | 254.96 | 6.4 | 2.57 | 248.92 | 255.11 | 248.92 | 6855151 |
| 1718923200 | 248.56 | -8.95 | -3.48 | 250.01 | 251.77 | 247.2 | 6112162 |
| 1718750400 | 257.51 | 3.38 | 1.33 | 255.32 | 258.38 | 254 | 3162208 |
| 1718664000 | 254.13 | -0.72 | -0.28 | 254.27 | 255.24 | 253.98 | 3352955 |
| 1718404800 | 254.85 | -0.16 | -0.06 | 253.59 | 254.87 | 252.95 | 3097179 |
| 1718318400 | 255.01 | -9.6 | -3.63 | 263.85 | 263.85 | 252.43 | 4945410 |
| 1718232000 | 264.61 | 3.36 | 1.29 | 261.22 | 266.11 | 261.17 | 3262097 |
| 1718145600 | 261.25 | -3.42 | -1.29 | 264.51 | 264.58 | 260.29 | 3444722 |
| 1718059200 | 264.67 | 1.59 | 0.60 | 262.38 | 265.64 | 261.88 | 3068893 |
| 1717800000 | 263.08 | -4.9 | -1.83 | 266.89999 | 267.02499 | 262.82 | 3515155 |
| 1717713600 | 267.98 | 0.13 | 0.05 | 267.42 | 269.11 | 265.5749 | 2405872 |
| 1717627200 | 267.85 | 4.52 | 1.72 | 264 | 268.08999 | 262.6 | 2551961 |
| 1717540800 | 263.33 | 1.95 | 0.75 | 261.35 | 264.23 | 260 | 3119804 |
| 1717454400 | 261.38 | 4.58 | 1.78 | 257.24 | 261.57 | 256.69 | 3003299 |
| 1717195200 | 256.8 | 4.06 | 1.61 | 253.09 | 256.98 | 252.74 | 4802124 |
| 1717108800 | 252.74 | -3.19 | -1.25 | 246.09 | 253.68 | 246.09 | 3450746 |
| 1717022400 | 255.93 | -2.78 | -1.07 | 253.31 | 256.483 | 253.31 | 2930995 |
| 1716936000 | 258.70999 | -4.07 | -1.55 | 262.56 | 263.70999 | 257.25 | 2711446 |
| 1716590400 | 262.77999 | 1.38 | 0.53 | 262.22 | 263.13 | 260.85 | 2089006 |
| 1716504000 | 261.39999 | -5.79 | -2.17 | 267.18 | 267.19 | 261.1 | 2810602 |
| 1716417600 | 267.19 | 0.64 | 0.24 | 267.39 | 268.98 | 266.56 | 2532634 |
| 1716331200 | 266.55 | -0.56 | -0.21 | 267.24 | 267.33 | 264.73 | 2561203 |
| 1716244800 | 267.11 | 1.31 | 0.49 | 265.64 | 267.64 | 265.05 | 1757820 |
| 1715985600 | 265.8 | 0.96 | 0.36 | 265.17 | 265.94 | 263.18 | 3187618 |
| 1715899200 | 264.83999 | 1.38 | 0.52 | 262.45999 | 265.365 | 261.545 | 3446610 |
| 1715812800 | 263.45999 | 4.2 | 1.62 | 260 | 264.02 | 259.74 | 3072917 |
| 1715726400 | 259.26 | 7.65 | 3.04 | 254.3 | 259.79 | 252.53 | 3096461 |
| 1715640000 | 251.61 | -1.77 | -0.70 | 253.74 | 254.75 | 251.61 | 1305647 |
| 1715380800 | 253.38 | 1.95 | 0.78 | 252.04 | 254.9 | 250.83 | 1520774 |
| 1715294400 | 251.43 | 1.88 | 0.75 | 249.62 | 251.53 | 249 | 1604404 |
| 1715208000 | 249.55 | 0.79 | 0.32 | 249.3 | 249.82 | 248.15 | 1471233 |
| 1715121600 | 248.76 | 1.36 | 0.55 | 246.54 | 249.1 | 246.2 | 1683407 |
| 1715035200 | 247.4 | -0.98 | -0.39 | 248.71 | 249.55 | 246.91 | 1740058 |
| 1714776000 | 248.38 | 1.54 | 0.62 | 248.45 | 249.73 | 247.59 | 1787706 |
| 1714689600 | 246.84 | -0.05 | -0.02 | 248.99 | 249.435 | 242.66 | 2780487 |
| 1714603200 | 246.89 | 0.27 | 0.11 | 246.26 | 249.52 | 244.55 | 2310391 |
| 1714516800 | 246.62 | -0.2 | -0.08 | 246.5 | 247 | 244.28 | 3935836 |
| 1714430400 | 246.82 | 0.24 | 0.10 | 246.25 | 248.97 | 245.731 | 1616236 |
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
