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 | 10.38 | 3.89493433396 | 266.5 | 277.4 | 265.52 | 3238947 | 273.03467751 | CS |
| 4 | -1.43 | -0.513815529446 | 278.31 | 283.3799 | 265.11 | 3402123 | 271.68140107 | CS |
| 12 | -18.73 | -6.33605087785 | 295.61 | 298.74 | 265.11 | 3323386 | 282.95917519 | CS |
| 26 | 22.2 | 8.71682110884 | 254.68 | 302.39 | 254.6 | 3158195 | 282.96241445 | CS |
| 52 | -15.95 | -5.44684629307 | 292.83 | 302.39 | 245.73 | 2877955 | 282.39481305 | CS |
| 156 | 42.75 | 18.2590868321 | 234.13 | 302.39 | 217.675 | 2794706 | 262.42164474 | CS |
| 260 | 81.31 | 41.5759063251 | 195.57 | 302.39 | 124.23 | 3107116 | 233.65194026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 276.88 | 1.3 | 0.47 | 276.82 | 277.39999 | 274.24 | 3273710 |
| 1713825600 | 275.58 | 3.59 | 1.32 | 273.75 | 276.5 | 272.32 | 3129282 |
| 1713566400 | 271.99 | 1.01 | 0.37 | 272.08 | 272.22 | 270.48 | 3016839 |
| 1713480000 | 270.98 | 1.03 | 0.38 | 270.98 | 271.29 | 268.845 | 3394669 |
| 1713393600 | 269.95 | 4.52 | 1.70 | 266.5 | 270.12 | 265.52 | 3380233 |
| 1713307200 | 265.43 | -0.8 | -0.30 | 266.13 | 266.99 | 265.14999 | 2912588 |
| 1713220800 | 266.23 | -1.16 | -0.43 | 267.86 | 268.52499 | 266.05 | 3686105 |
| 1712961600 | 267.39 | -1.23 | -0.46 | 266.97 | 268.23 | 266.58 | 2707847 |
| 1712875200 | 268.62 | -0.05 | -0.02 | 269.75 | 269.88 | 267.14999 | 2519745 |
| 1712788800 | 268.67 | -0.77 | -0.29 | 266.97 | 268.99 | 265.11 | 3817136 |
| 1712702400 | 269.44 | 1.88 | 0.70 | 266.07 | 269.67 | 265.5 | 3935001 |
| 1712616000 | 267.56 | 0.87 | 0.33 | 267.24 | 268.6892 | 265.87 | 3752967 |
| 1712356800 | 266.69 | -3.4 | -1.26 | 269.42 | 270.62 | 266.36 | 6815229 |
| 1712270400 | 270.08999 | -5.45 | -1.98 | 276.24 | 276.24 | 269.92 | 4093955 |
| 1712184000 | 275.54 | -2.2 | -0.79 | 276.85 | 277.95999 | 275.14999 | 2746389 |
| 1712097600 | 277.74 | -2.48 | -0.89 | 280.02999 | 280.48 | 277.45 | 2907737 |
| 1712011200 | 280.22 | -1.73 | -0.61 | 281.5 | 281.55 | 278.64 | 2408363 |
| 1711665600 | 281.95 | -0.07 | -0.02 | 282.19 | 283.3799 | 281.2525 | 3537973 |
| 1711579200 | 282.02 | 3.4 | 1.22 | 278.31 | 282.3 | 278.1 | 2604564 |
| 1711492800 | 278.62 | 0 | 0.00 | 279.22 | 279.45 | 277.17 | 2571863 |
| 1711406400 | 278.62 | -4.01 | -1.42 | 280 | 280.58 | 277.64 | 2985182 |
| 1711147200 | 282.63 | -0.9 | -0.32 | 283.68 | 284.385 | 282.12 | 2553782 |
| 1711060800 | 283.52999 | -0.92 | -0.32 | 284.45 | 285.58 | 282.64 | 3658762 |
| 1710974400 | 284.45 | 1.58 | 0.56 | 283.56 | 284.6 | 281.37 | 2866953 |
| 1710888000 | 282.87 | 4.29 | 1.54 | 278.95999 | 284.39999 | 278.58499 | 4055095 |
| 1710801600 | 278.58 | -0.56 | -0.20 | 279.47 | 280.3 | 278.07 | 3319032 |
| 1710542400 | 279.14 | -2.59 | -0.92 | 281.89999 | 284.23 | 278.38 | 5071397 |
| 1710456000 | 281.73 | -1.13 | -0.40 | 282.58 | 282.58 | 277.829 | 4649987 |
| 1710369600 | 282.86 | -11.45 | -3.89 | 292.26 | 293.47 | 282.6 | 5438344 |
| 1710283200 | 294.31 | -0.51 | -0.17 | 295.68 | 296.355 | 293.54 | 2232856 |
| 1710196800 | 294.82 | 2.27 | 0.78 | 292.14999 | 295.45 | 291.87 | 2893195 |
| 1709941200 | 292.55 | 1.44 | 0.49 | 290.04 | 293.48 | 288.83 | 2481907 |
| 1709854800 | 291.11 | -1.82 | -0.62 | 294.2 | 294.915 | 291.02999 | 2237626 |
| 1709768400 | 292.93 | 0.39 | 0.13 | 293.33 | 295.14 | 292.14999 | 2347773 |
| 1709682000 | 292.54 | 1.6 | 0.55 | 291.56 | 293.51 | 288.92 | 2970515 |
| 1709595600 | 290.94 | 0.21 | 0.07 | 289.37 | 291.24 | 288.5 | 2831776 |
| 1709336400 | 290.73 | -1.55 | -0.53 | 291.39 | 292.67 | 289.52999 | 3028609 |
| 1709250000 | 292.27999 | -2.91 | -0.99 | 294.2 | 294.75 | 291.70999 | 3596894 |
| 1709163600 | 295.19 | 1.43 | 0.49 | 294.02999 | 296.1 | 292.72 | 2507258 |
| 1709077200 | 293.76 | -3.36 | -1.13 | 296.8 | 296.8 | 293.32 | 2811661 |
| 1708990800 | 297.12 | -0.63 | -0.21 | 298.20999 | 298.68 | 296.39999 | 2594796 |
| 1708731600 | 297.75 | 1.83 | 0.62 | 296.86 | 298.74 | 295.07 | 2199013 |
| 1708645200 | 295.92 | 2.01 | 0.68 | 294 | 296.67 | 293.245 | 3145547 |
| 1708558800 | 293.91 | 1.26 | 0.43 | 293.08 | 295.2 | 292.25 | 2076464 |
| 1708472400 | 292.64999 | 0.63 | 0.22 | 291.72 | 295.4999 | 291.72 | 2263018 |
| 1708126800 | 292.02 | 0.16 | 0.05 | 290.79 | 293.7 | 289.26 | 2838085 |
| 1708040400 | 291.86 | 3.69 | 1.28 | 287.77 | 292.1 | 287.27999 | 2400004 |
| 1707954000 | 288.17 | 1.06 | 0.37 | 287.32 | 288.32 | 286.58999 | 2145604 |
| 1707867600 | 287.11 | -2.33 | -0.81 | 287.88 | 289.89999 | 285.67 | 2756112 |
| 1707781200 | 289.44 | -0.03 | -0.01 | 289.47 | 291.19 | 288.76 | 2391727 |
| 1707522000 | 289.47 | -2.46 | -0.84 | 292.14 | 292.51 | 288.92 | 3322290 |
| 1707435600 | 291.93 | 4.6 | 1.60 | 286.2 | 293.14999 | 284.2 | 4601301 |
| 1707349200 | 287.33 | 2.68 | 0.94 | 284.63 | 290.52999 | 284.11 | 3949945 |
| 1707262800 | 284.64999 | -1.32 | -0.46 | 282.97 | 284.68 | 281.54 | 5927541 |
| 1707176400 | 285.97 | -11.08 | -3.73 | 287.5 | 291.44 | 283.33 | 7570092 |
| 1706917200 | 297.05 | -1.03 | -0.35 | 296.07 | 298.17 | 293.35 | 3968104 |
| 1706830800 | 298.08 | 5.36 | 1.83 | 291.7 | 298.13 | 290.27999 | 3379811 |
| 1706744400 | 292.72 | -1.93 | -0.66 | 295.61 | 297.44 | 291.65499 | 3476156 |
| 1706658000 | 294.64999 | 2.34 | 0.80 | 292.14 | 294.92 | 290.2 | 2523778 |
| 1706571600 | 292.31 | 0.05 | 0.02 | 291.61 | 292.76 | 288.31 | 3898239 |
| 1706312400 | 292.26 | -4.95 | -1.67 | 295.61 | 295.98 | 291.7 | 4210304 |
| 1706226000 | 297.20999 | -3.23 | -1.08 | 300.74 | 301.31 | 296.08999 | 3219003 |
| 1706139600 | 300.44 | 0.39 | 0.13 | 300 | 302.035 | 299.31 | 3207392 |
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
