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 | 13.53 | 5.42132467845 | 249.57 | 265.23 | 247.74 | 1436620 | 256.56841044 | CS |
| 4 | 1.65 | 0.631095811819 | 261.45 | 266.62 | 247.74 | 1253397 | 258.0943006 | CS |
| 12 | 35.32 | 15.5061901835 | 227.78 | 284.79 | 221.88 | 1542892 | 259.22988793 | CS |
| 26 | 58.67 | 28.6993102774 | 204.43 | 284.79 | 175.59 | 1779799 | 233.82428468 | CS |
| 52 | 51.1 | 24.1037735849 | 212 | 284.79 | 174.03 | 1247745 | 224.14175735 | CS |
| 156 | 51.1 | 24.1037735849 | 212 | 284.79 | 174.03 | 1247745 | 224.14175735 | CS |
| 260 | 51.1 | 24.1037735849 | 212 | 284.79 | 174.03 | 1247745 | 224.14175735 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 257.56 | 2.25 | 0.88 | 257.82 | 259.95 | 254.99 | 1236978 |
| 1736984400 | 255.31 | -4.29 | -1.65 | 265.23 | 265.23 | 248.4 | 1698731 |
| 1736898000 | 259.6 | 3 | 1.17 | 260.64999 | 263.52999 | 258.05 | 1644410 |
| 1736811600 | 256.6 | 2.6 | 1.02 | 253 | 257.24 | 251.54 | 1004411 |
| 1736552400 | 254 | -1.88 | -0.73 | 249.7 | 255.21 | 247.74 | 1572256 |
| 1736379600 | 255.88 | 4.02 | 1.60 | 251.68 | 256.38 | 250.88 | 1891042 |
| 1736293200 | 251.86 | -3.26 | -1.28 | 259.33 | 260.43 | 251.54 | 1202523 |
| 1736206800 | 255.12 | -1.64 | -0.64 | 259.61 | 260.6 | 254.78 | 1058939 |
| 1735947600 | 256.76 | 2.12 | 0.83 | 255.23 | 256.76 | 251.81 | 974429 |
| 1735861200 | 254.64 | -3.81 | -1.47 | 258.37 | 260.14 | 254.39 | 1011514 |
| 1735688400 | 258.45 | 0.41 | 0.16 | 258.3 | 261.42 | 256.74 | 740975 |
| 1735602000 | 258.04 | -3.76 | -1.44 | 259.14 | 261.64 | 257.55 | 888837 |
| 1735342800 | 261.8 | 2.51 | 0.97 | 259.65499 | 262.45 | 258.54 | 969862 |
| 1735256400 | 259.29 | -2.2 | -0.84 | 262 | 263.31 | 258.6 | 589794 |
| 1735077840 | 261.49 | 0.46 | 0.18 | 260.98 | 262.89999 | 257.89 | 470361 |
| 1734997200 | 261.02999 | -3.75 | -1.42 | 263.97 | 264.43 | 259.12 | 972504 |
| 1734738000 | 264.77999 | 3.44 | 1.32 | 260.49 | 266.62 | 259.915 | 3232650 |
| 1734651600 | 261.33999 | -4.07 | -1.53 | 268.27999 | 268.67 | 259.13 | 1206202 |
| 1734565200 | 265.41 | -7.84 | -2.87 | 273.56 | 275.39999 | 262.48 | 1163599 |
| 1734478800 | 273.25 | -2.71 | -0.98 | 274.70999 | 275.48 | 272 | 1749653 |
| 1734392400 | 275.95999 | -1.75 | -0.63 | 276.29 | 278.62 | 275.07 | 1136736 |
| 1734133200 | 277.70999 | -3.44 | -1.22 | 282.86 | 282.86 | 275.83 | 1216102 |
| 1734046800 | 281.14999 | 3.68 | 1.33 | 277.64999 | 281.89 | 277.52999 | 1085375 |
| 1733960400 | 277.47 | 2.76 | 1.00 | 279.88 | 279.88 | 276.52999 | 1011022 |
| 1733874000 | 274.70999 | 3.19 | 1.17 | 272.56 | 277.055 | 272.065 | 1323786 |
| 1733787600 | 271.52 | -8.86 | -3.16 | 274.66 | 278.58999 | 271 | 2022627 |
| 1733528400 | 280.38 | 0.77 | 0.28 | 282.645 | 284.79 | 272.1325 | 1515398 |
| 1733442000 | 279.61 | 1.59 | 0.57 | 278.95 | 281.22 | 278.16 | 1361455 |
| 1733355600 | 278.02 | -4.62 | -1.63 | 281.52 | 281.86 | 272.58 | 1332805 |
| 1733269200 | 282.64 | 4.64 | 1.67 | 279.955 | 282.71499 | 279.635 | 1358328 |
| 1733182800 | 278 | 1.68 | 0.61 | 275 | 278.02999 | 273.76 | 853115 |
| 1732917840 | 276.32 | 2.99 | 1.09 | 274.0625 | 277.5 | 272.82 | 537824 |
| 1732750800 | 273.33 | -2.41 | -0.87 | 275.05 | 275.82 | 273.26 | 673752 |
| 1732664400 | 275.74 | -2.61 | -0.94 | 277.14999 | 277.3399 | 274.82 | 1134882 |
| 1732578000 | 278.35 | 2.83 | 1.03 | 276.04 | 279.04 | 274.41 | 3034562 |
| 1732318800 | 275.52 | 8.8 | 3.30 | 271.69 | 275.63 | 269.37009 | 2239278 |
| 1732232400 | 266.72 | 3.35 | 1.27 | 263.5 | 270.9544 | 262.73 | 1317566 |
| 1732146000 | 263.37 | -0.02 | -0.01 | 263 | 264.841 | 261.57 | 1575770 |
| 1732059600 | 263.39 | -3.61 | -1.35 | 265.08 | 267.26 | 262.75 | 1700010 |
| 1731973200 | 267 | 1.55 | 0.58 | 263.74 | 267.23 | 261.415 | 1928849 |
| 1731714000 | 265.45 | -1.55 | -0.58 | 262.63 | 267.095 | 260.76 | 2553949 |
| 1731627600 | 267 | 1.48 | 0.56 | 264.77999 | 269.89999 | 263.31 | 2783365 |
| 1731541200 | 265.52 | 17.35 | 6.99 | 264.5 | 266.22 | 258.44 | 3388264 |
| 1731454800 | 248.17 | -2.84 | -1.13 | 242.35 | 249.33 | 242.35 | 2646281 |
| 1731368400 | 251.01 | 2.97 | 1.20 | 247.78 | 251.61 | 245.24 | 1562334 |
| 1731109200 | 248.04 | 10.06 | 4.23 | 238.46 | 250.4687 | 238.36 | 2645750 |
| 1731022800 | 237.98 | -0.12 | -0.05 | 237.24 | 239.76 | 236.085 | 2016215 |
| 1730936400 | 238.1 | 8.95 | 3.91 | 234.75 | 238.39 | 232.92 | 2240103 |
| 1730850000 | 229.15 | 2.02 | 0.89 | 226.7 | 229.41 | 226 | 1553972 |
| 1730763600 | 227.13 | -4.03 | -1.74 | 230.37 | 231.43 | 227.03 | 826303 |
| 1730500800 | 231.16 | -1.61 | -0.69 | 233.66 | 234.63 | 231.16 | 897819 |
| 1730414400 | 232.77 | -4.03 | -1.70 | 234.44 | 235.1399 | 232.02 | 1317090 |
| 1730328000 | 236.8 | 9.18 | 4.03 | 240.435 | 240.435 | 233.4259 | 2951533 |
| 1730241600 | 227.62 | 1.62 | 0.72 | 224.49 | 227.62 | 221.88 | 1765405 |
| 1730155200 | 226 | 1.08 | 0.48 | 225.02 | 228.54 | 223.19 | 1112023 |
| 1729896000 | 224.92 | -3.24 | -1.42 | 227.78 | 227.78 | 222.5 | 1376410 |
| 1729809600 | 228.16 | -0.84 | -0.37 | 229.93 | 230.665 | 226.75 | 893083 |
| 1729723200 | 229 | -2.3 | -0.99 | 231.54 | 231.54 | 227.63 | 440370 |
| 1729636800 | 231.3 | 0.92 | 0.40 | 228.54 | 231.63 | 227.09 | 1248669 |
| 1729550400 | 230.38 | -1.95 | -0.84 | 229.15 | 230.53 | 226.7 | 1425594 |
| 1729291200 | 232.33 | -2.32 | -0.99 | 234.64 | 235.16 | 231.58 | 1338724 |
| 1729204800 | 234.65 | 6.66 | 2.92 | 232.81 | 236.085 | 230.835 | 1663076 |
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
