We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.11 | 1.51175194027 | 271.87 | 277.85 | 268.56 | 338058 | 273.40452415 | CS |
| 4 | -13.83 | -4.77209206032 | 289.81 | 293.17 | 268.56 | 336393 | 278.78904884 | CS |
| 12 | 11.98 | 4.53787878788 | 264 | 299.5 | 254.19 | 309068 | 282.42120462 | CS |
| 26 | 60.26 | 27.9343593547 | 215.72 | 299.5 | 213.02 | 292141 | 263.34892205 | CS |
| 52 | 67.39 | 32.3073972865 | 208.59 | 299.5 | 188.51 | 290583 | 238.22546061 | CS |
| 156 | 68.62 | 33.0922067901 | 207.36 | 299.5 | 175.5 | 323015 | 220.24296698 | CS |
| 260 | 50.29 | 22.2827772608 | 225.69 | 299.5 | 136.44 | 334433 | 209.19030485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 275.98 | 0.14 | 0.05 | 274.7 | 277.05 | 273.20999 | 336006 |
| 1713998400 | 275.83999 | 1.37 | 0.50 | 274.74 | 276.43 | 272.79 | 518236 |
| 1713912000 | 274.47 | -0.02 | -0.01 | 276.24 | 277.85 | 273.985 | 243173 |
| 1713825600 | 274.49 | 2.83 | 1.04 | 272.86 | 275.55 | 271.2 | 308163 |
| 1713566400 | 271.66 | 2.82 | 1.05 | 270.14999 | 272.62 | 269.8 | 346646 |
| 1713480000 | 268.83999 | -2.38 | -0.88 | 271.87 | 273.57 | 268.56 | 274074 |
| 1713393600 | 271.22 | -2.78 | -1.01 | 276.17 | 276.1899 | 270.74 | 285171 |
| 1713307200 | 274 | -1 | -0.36 | 276.08999 | 276.85 | 272.70999 | 245319 |
| 1713220800 | 275 | -0.72 | -0.26 | 279.51 | 280.69 | 274.89 | 340066 |
| 1712961600 | 275.72 | -0.59 | -0.21 | 275.35 | 279.56 | 275.35 | 400435 |
| 1712875200 | 276.31 | 1.16 | 0.42 | 274.95999 | 277.45999 | 273.035 | 300704 |
| 1712788800 | 275.14999 | -0.35 | -0.13 | 273.12 | 277.245 | 273.12 | 417783 |
| 1712702400 | 275.5 | -10.18 | -3.56 | 283.57 | 284.95999 | 273.52 | 542670 |
| 1712616000 | 285.68 | -0.4 | -0.14 | 286.99 | 287.62 | 285.1601 | 358505 |
| 1712356800 | 286.08 | -0.13 | -0.05 | 285.33 | 287.89 | 284.86 | 199053 |
| 1712270400 | 286.20999 | -0.18 | -0.06 | 288.58999 | 289.7 | 284.235 | 331180 |
| 1712184000 | 286.39 | -1.08 | -0.38 | 287.27 | 288.83999 | 284.81 | 250282 |
| 1712097600 | 287.47 | -0.13 | -0.05 | 287.74 | 289.07 | 286.58999 | 284952 |
| 1712011200 | 287.6 | -3.87 | -1.33 | 291.97 | 292.18 | 287.29 | 310209 |
| 1711665600 | 291.47 | 1.72 | 0.59 | 289.81 | 293.17 | 289.58 | 434842 |
| 1711579200 | 289.75 | -0.12 | -0.04 | 291.6 | 292.86 | 288.86 | 753938 |
| 1711492800 | 289.87 | -0.93 | -0.32 | 290.82 | 294.24 | 289.57 | 401881 |
| 1711406400 | 290.8 | -1.75 | -0.60 | 294.08999 | 294.08999 | 290.52999 | 193410 |
| 1711147200 | 292.55 | -1.38 | -0.47 | 294.79 | 294.79 | 291.08999 | 216803 |
| 1711060800 | 293.93 | 1.73 | 0.59 | 292.77999 | 294.81 | 291.87 | 229759 |
| 1710974400 | 292.2 | 1.51 | 0.52 | 290.69 | 294.32 | 290.69 | 216655 |
| 1710888000 | 290.69 | 0.1 | 0.03 | 291.58 | 293.02 | 289.266 | 289270 |
| 1710801600 | 290.58999 | 1.57 | 0.54 | 289.42 | 292.08 | 288.77999 | 227577 |
| 1710542400 | 289.02 | 2.15 | 0.75 | 284.77999 | 289.58 | 284.7 | 692918 |
| 1710456000 | 286.87 | -3.03 | -1.05 | 288.6 | 290 | 285.43 | 242906 |
| 1710369600 | 289.89999 | -0.26 | -0.09 | 290 | 291.42 | 288.115 | 231144 |
| 1710283200 | 290.16 | 1.63 | 0.56 | 287.8 | 290.69 | 285.845 | 202454 |
| 1710196800 | 288.52999 | -4.79 | -1.63 | 292.35 | 293.04 | 287.24 | 225237 |
| 1709941200 | 293.32 | 1.47 | 0.50 | 291.27 | 293.38709 | 290.95 | 207746 |
| 1709854800 | 291.85 | -2.14 | -0.73 | 293.25 | 294.39999 | 291.44 | 272288 |
| 1709768400 | 293.99 | 2.66 | 0.91 | 291.91 | 295.74 | 290.39999 | 268469 |
| 1709682000 | 291.33 | -5.1 | -1.72 | 297.54 | 299.5 | 289.06 | 395159 |
| 1709595600 | 296.43 | 3.97 | 1.36 | 292.58999 | 298.19 | 292.58999 | 226161 |
| 1709336400 | 292.45999 | 0.84 | 0.29 | 290.75 | 292.89999 | 287.69 | 184338 |
| 1709250000 | 291.62 | -0.23 | -0.08 | 292.3 | 292.86 | 290.06 | 314806 |
| 1709163600 | 291.85 | 2.36 | 0.82 | 290 | 292.82 | 289.85 | 257766 |
| 1709077200 | 289.49 | 1.16 | 0.40 | 287.79 | 289.68 | 285.79 | 201567 |
| 1708990800 | 288.33 | 0.19 | 0.07 | 288.74 | 289.88 | 286.955 | 218733 |
| 1708731600 | 288.14 | 0.85 | 0.30 | 287.88 | 289.5 | 287.33499 | 181356 |
| 1708645200 | 287.29 | -0.84 | -0.29 | 287.45 | 288 | 284.49 | 199823 |
| 1708558800 | 288.13 | 3.33 | 1.17 | 285.88 | 288.68 | 285.05 | 234279 |
| 1708472400 | 284.8 | -0.29 | -0.10 | 285.51 | 288 | 284.565 | 255836 |
| 1708126800 | 285.08999 | 0.1 | 0.04 | 284.64 | 287.33 | 283.33999 | 263208 |
| 1708040400 | 284.99 | 4.68 | 1.67 | 281.36 | 285.12 | 281.35 | 300837 |
| 1707954000 | 280.31 | 5.2 | 1.89 | 276.93 | 280.70999 | 276.49 | 264548 |
| 1707867600 | 275.11 | -0.63 | -0.23 | 274.42 | 277.11 | 273.39 | 312866 |
| 1707781200 | 275.74 | 1.84 | 0.67 | 273.98 | 276.735 | 273.98 | 160286 |
| 1707522000 | 273.89999 | 1.77 | 0.65 | 272.72 | 274.32 | 271.01 | 196856 |
| 1707435600 | 272.13 | -2.61 | -0.95 | 274.56 | 275.39 | 270.165 | 279553 |
| 1707349200 | 274.74 | 8.52 | 3.20 | 266.62 | 275.85 | 265.61 | 472928 |
| 1707262800 | 266.22 | 0.29 | 0.11 | 265.77999 | 267.52999 | 265.02499 | 392757 |
| 1707176400 | 265.93 | -2.57 | -0.96 | 266.27 | 268.12 | 263.01 | 247589 |
| 1706917200 | 268.5 | 0.69 | 0.26 | 266.08 | 269.325 | 263.36 | 324248 |
| 1706830800 | 267.81 | 8.89 | 3.43 | 264 | 268.51 | 254.19 | 776551 |
| 1706744400 | 258.92 | -1.4 | -0.54 | 261.20999 | 263 | 257.975 | 443889 |
| 1706658000 | 260.32 | 1.73 | 0.67 | 258.58999 | 260.615 | 257.45999 | 306568 |
| 1706571600 | 258.58999 | 2.94 | 1.15 | 255.9 | 258.58999 | 255.72 | 373993 |
| 1706312400 | 255.65 | 1.25 | 0.49 | 255.21 | 256.70999 | 253.75 | 387254 |
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
