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 | -5.56 | -2.01873502287 | 275.42 | 277.045 | 266.44 | 314592 | 270.14061021 | CS |
| 4 | 5.72 | 2.16551828576 | 264.14 | 283.6 | 252.62 | 470393 | 270.83354855 | CS |
| 12 | 15.62 | 6.14380113279 | 254.24 | 283.6 | 244.55 | 386314 | 263.17073412 | CS |
| 26 | 44.85 | 19.9324474468 | 225.01 | 283.6 | 218.05 | 387175 | 247.87205824 | CS |
| 52 | 94.74 | 54.100045683 | 175.12 | 283.6 | 169.7 | 385970 | 220.26688172 | CS |
| 156 | 128.67 | 91.1325164672 | 141.19 | 283.6 | 126.95 | 352738 | 179.73634694 | CS |
| 260 | 141.35 | 109.991440355 | 128.51 | 283.6 | 52.0101 | 399621 | 147.71165484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733269200 | 267.95999 | -0.72 | -0.27 | 269.52 | 269.77999 | 266.44 | 274056 |
| 1733182800 | 268.68 | -4.69 | -1.72 | 273.62 | 273.62 | 266.47 | 368035 |
| 1732917840 | 273.37 | 1.94 | 0.71 | 272.83999 | 274.70999 | 269.99 | 175538 |
| 1732750800 | 271.43 | -4.43 | -1.61 | 275.42 | 277.045 | 269.66 | 440739 |
| 1732664400 | 275.86 | -0.51 | -0.18 | 276.39999 | 278.39 | 275.11 | 437458 |
| 1732578000 | 276.37 | -2.65 | -0.95 | 280.75 | 283.6 | 276.14 | 509016 |
| 1732318800 | 279.02 | 1.67 | 0.60 | 279.01 | 282.82 | 278.12 | 366137 |
| 1732232400 | 277.35 | -0.07 | -0.03 | 277.55 | 281.97 | 276 | 350370 |
| 1732146000 | 277.42 | 4.64 | 1.70 | 277.19 | 279.39 | 272.69 | 359613 |
| 1732059600 | 272.77999 | 3.12 | 1.16 | 267.93 | 274.3399 | 267.0563 | 527814 |
| 1731973200 | 269.66 | -0.75 | -0.28 | 270.61 | 270.64999 | 266.08 | 496626 |
| 1731714000 | 270.41 | -6.63 | -2.39 | 275.57 | 279.27999 | 268.45 | 758749 |
| 1731627600 | 277.04 | 3.12 | 1.14 | 274.5 | 281.14999 | 272.25 | 1175494 |
| 1731541200 | 273.92 | 10.4 | 3.95 | 263.14999 | 274.1 | 263.14999 | 729870 |
| 1731454800 | 263.52 | 0.05 | 0.02 | 263.47 | 263.7839 | 259.39999 | 274150 |
| 1731368400 | 263.47 | 4 | 1.54 | 261.41 | 264.88 | 261.41 | 358258 |
| 1731109200 | 259.47 | 6.36 | 2.51 | 255.16 | 263.4241 | 254.09 | 427658 |
| 1731022800 | 253.11 | -8.32 | -3.18 | 260.08999 | 260.37 | 252.62 | 411724 |
| 1730936400 | 261.43 | 8.37 | 3.31 | 264.14 | 264.14 | 257.31 | 496163 |
| 1730850000 | 253.06 | 4.46 | 1.79 | 249.46 | 253.12 | 248.99 | 357353 |
| 1730763600 | 248.6 | 2.74 | 1.11 | 246.29 | 249.54 | 245.0701 | 329282 |
| 1730500800 | 245.86 | 0.91 | 0.37 | 247.42 | 247.495 | 244.98 | 315504 |
| 1730414400 | 244.95 | -3.48 | -1.40 | 247.27 | 248.81 | 244.55 | 369580 |
| 1730328000 | 248.43 | -0.51 | -0.20 | 247.99 | 251.32 | 247.42 | 343357 |
| 1730241600 | 248.94 | 0.25 | 0.10 | 246.1 | 249.84 | 245.06 | 434281 |
| 1730155200 | 248.69 | -5.11 | -2.01 | 254.17 | 254.84 | 246.15 | 680792 |
| 1729896000 | 253.8 | 0.49 | 0.19 | 254.5 | 255.32 | 250.55 | 404470 |
| 1729809600 | 253.31 | -1.57 | -0.62 | 254 | 256.23 | 250.98 | 325636 |
| 1729723200 | 254.88 | -0.59 | -0.23 | 255.5 | 257.14999 | 253.5 | 529753 |
| 1729636800 | 255.47 | -5.63 | -2.16 | 261.89999 | 262.26 | 253.8 | 424932 |
| 1729550400 | 261.1 | 0.21 | 0.08 | 261.82 | 263.41 | 259.42 | 248238 |
| 1729291200 | 260.89 | -4.07 | -1.54 | 265.07 | 265.24 | 260.27 | 364786 |
| 1729204800 | 264.95999 | -0.19 | -0.07 | 266.01 | 266.97 | 264 | 204001 |
| 1729118400 | 265.14999 | 2.22 | 0.84 | 262.58999 | 265.32 | 258.17 | 429295 |
| 1729032000 | 262.93 | -3.26 | -1.22 | 267.36 | 267.48 | 262.67 | 307370 |
| 1728945600 | 266.19 | 1.47 | 0.56 | 265 | 267.19 | 264.5 | 256654 |
| 1728686400 | 264.72 | 6.28 | 2.43 | 259.68 | 264.9429 | 259.68 | 209157 |
| 1728600000 | 258.44 | -2.98 | -1.14 | 260.11 | 260.31 | 257 | 225132 |
| 1728513600 | 261.42 | 1.42 | 0.55 | 259.05 | 262.23 | 258.875 | 330364 |
| 1728427200 | 260 | 1.91 | 0.74 | 259.94 | 261.8 | 258.6 | 192863 |
| 1728340800 | 258.08999 | -3.35 | -1.28 | 261.42 | 261.77 | 257.0417 | 272578 |
| 1728081600 | 261.44 | 1.13 | 0.43 | 261.95 | 263.06 | 259.44 | 230247 |
| 1727995200 | 260.31 | -5.32 | -2.00 | 265.26 | 266 | 259.88 | 346339 |
| 1727908800 | 265.63 | 3.35 | 1.28 | 263 | 266.66 | 262.27999 | 330387 |
| 1727822400 | 262.27999 | 0.8 | 0.31 | 262.26 | 264.83999 | 259.73 | 272552 |
| 1727736000 | 261.48 | 2.16 | 0.83 | 259.77999 | 261.58 | 256.815 | 483563 |
| 1727476800 | 259.32 | -1.94 | -0.74 | 262.01 | 262.95999 | 258.87 | 446520 |
| 1727390400 | 261.26 | -1.47 | -0.56 | 263.22 | 265.48 | 261.11 | 331956 |
| 1727304000 | 262.73 | -2.85 | -1.07 | 266.54 | 267.02999 | 261.06 | 344250 |
| 1727217600 | 265.58 | -2.38 | -0.89 | 267.2 | 267.2 | 262.1438 | 316601 |
| 1727131200 | 267.95999 | 2.15 | 0.81 | 266.44 | 269.38 | 266.3001 | 306341 |
| 1726872000 | 265.81 | 1.31 | 0.50 | 264.3 | 265.985 | 262.63 | 511167 |
| 1726785600 | 264.5 | 5.68 | 2.19 | 262.39 | 265.46499 | 260.43 | 287039 |
| 1726699200 | 258.82 | -3 | -1.15 | 262.85 | 263.70999 | 258.42 | 286676 |
| 1726612800 | 261.82 | -0.4 | -0.15 | 262.01 | 264.2152 | 259.3 | 307574 |
| 1726526400 | 262.22 | 2.87 | 1.11 | 261.62 | 262.62 | 258.6 | 396218 |
| 1726267200 | 259.35 | 3.19 | 1.25 | 256.39999 | 260.83999 | 255.86 | 394273 |
| 1726180800 | 256.16 | 1.8 | 0.71 | 254.45 | 256.95999 | 252.86 | 331960 |
| 1726094400 | 254.36 | 0.08 | 0.03 | 254.24 | 254.84 | 249.2193 | 376011 |
| 1726008000 | 254.28 | -1.36 | -0.53 | 258.24 | 258.24 | 252.79 | 320395 |
| 1725921600 | 255.64 | 6.21 | 2.49 | 253 | 256.83999 | 252.57 | 464501 |
| 1725662400 | 249.43 | -2.45 | -0.97 | 252.5 | 254.01 | 248.43 | 383546 |
| 1725576000 | 251.88 | -0.73 | -0.29 | 253.64 | 254.97 | 251 | 389614 |
| 1725489600 | 252.61 | 4.87 | 1.97 | 247.18 | 253.44 | 247.16 | 304502 |
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
