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 | -2.69 | -1.10895823886 | 242.57 | 247.17 | 232.15 | 1507561 | 240.45970813 | CS |
| 4 | -14.99 | -5.8814297485 | 254.87 | 256.445 | 232.15 | 1025914 | 244.87495382 | CS |
| 12 | -13.77 | -5.4287403903 | 253.65 | 263.66 | 232.15 | 1160135 | 251.64360096 | CS |
| 26 | 53.77 | 28.8915157702 | 186.11 | 263.66 | 183.76 | 1244089 | 235.22848903 | CS |
| 52 | 34.88 | 17.0146341463 | 205 | 263.66 | 183.09 | 1242826 | 223.79696291 | CS |
| 156 | -42.68 | -15.1047565119 | 282.56 | 299.195 | 183.09 | 1300213 | 242.17653448 | CS |
| 260 | 36.4 | 17.8887359937 | 203.48 | 299.195 | 112.62 | 1382769 | 222.48516758 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 239.94 | -0.89 | -0.37 | 238.11 | 242.6384 | 238.11 | 1461076 |
| 1714084800 | 240.83 | 4.61 | 1.95 | 237 | 242.375 | 233.04 | 1854412 |
| 1713998400 | 236.22 | -8.81 | -3.60 | 242.2 | 242.2 | 232.15 | 2577153 |
| 1713912000 | 245.03 | 0.42 | 0.17 | 245.19 | 247.17 | 243.98 | 1148581 |
| 1713825600 | 244.61 | 3.33 | 1.38 | 241.95 | 246.28 | 239.69 | 1013885 |
| 1713566400 | 241.28 | 1.01 | 0.42 | 242.57 | 244 | 240.35 | 962136 |
| 1713480000 | 240.27 | 0.93 | 0.39 | 241.81 | 244.12 | 239.76 | 922155 |
| 1713393600 | 239.34 | -3.57 | -1.47 | 243 | 243.275 | 239.08 | 1007898 |
| 1713307200 | 242.91 | -2.66 | -1.08 | 245.24 | 246.0679 | 242.06 | 823417 |
| 1713220800 | 245.57 | -0.17 | -0.07 | 250.99 | 251.43 | 243.8 | 857706 |
| 1712961600 | 245.74 | -3.99 | -1.60 | 247.13 | 248.87 | 243.975 | 1089947 |
| 1712875200 | 249.73 | 0.08 | 0.03 | 249.89 | 251.6 | 246.45 | 751172 |
| 1712788800 | 249.65 | -3.74 | -1.48 | 246.73 | 250.68 | 245.34 | 1077849 |
| 1712702400 | 253.39 | 3.13 | 1.25 | 252.84 | 256.445 | 249.98 | 1296072 |
| 1712616000 | 250.26 | 0.23 | 0.09 | 250.75 | 252.2369 | 249.65 | 852508 |
| 1712356800 | 250.03 | 1.52 | 0.61 | 249.06 | 250.65 | 247.86 | 668886 |
| 1712270400 | 248.51 | -3.32 | -1.32 | 253.47 | 255.42 | 246.97 | 705659 |
| 1712184000 | 251.83 | 1.07 | 0.43 | 251.06 | 253.97 | 250.5175 | 629545 |
| 1712097600 | 250.76 | -1.24 | -0.49 | 250.66 | 252.21 | 249.58 | 713183 |
| 1712011200 | 252 | -2.87 | -1.13 | 254.87 | 254.87 | 250.5 | 619418 |
| 1711665600 | 254.87 | 3.15 | 1.25 | 252.57 | 255.77 | 250.38 | 1000335 |
| 1711579200 | 251.72 | 4.5 | 1.82 | 248.75 | 251.97 | 247.78 | 954238 |
| 1711492800 | 247.22 | -0.81 | -0.33 | 248 | 251.01 | 245.6 | 1511689 |
| 1711406400 | 248.03 | -6.09 | -2.40 | 252.51 | 253.99 | 245.51 | 2349184 |
| 1711147200 | 254.12 | -3.67 | -1.42 | 257.58999 | 258.88 | 254.05 | 910441 |
| 1711060800 | 257.79 | -3.44 | -1.32 | 262.23 | 262.855 | 257.48 | 1463086 |
| 1710974400 | 261.23 | 4.63 | 1.80 | 258 | 261.57 | 256.135 | 958581 |
| 1710888000 | 256.6 | 0.38 | 0.15 | 256.68 | 258.0474 | 255.2 | 663822 |
| 1710801600 | 256.22 | 0.39 | 0.15 | 256.23 | 257.63 | 255.512 | 736570 |
| 1710542400 | 255.83 | -2.65 | -1.03 | 257.19 | 258.67 | 255.11 | 2068767 |
| 1710456000 | 258.48 | -4.65 | -1.77 | 261.44 | 262.5 | 255.08 | 1385487 |
| 1710369600 | 263.13 | 2.33 | 0.89 | 259.85 | 263.66 | 259.18 | 1125341 |
| 1710283200 | 260.8 | 2.54 | 0.98 | 257.91 | 261.45999 | 257.38 | 807852 |
| 1710196800 | 258.26 | -1.28 | -0.49 | 259.31 | 259.93 | 255.77 | 839189 |
| 1709941200 | 259.54 | 4.18 | 1.64 | 255.82 | 259.87 | 255.81 | 882339 |
| 1709854800 | 255.36 | 0.97 | 0.38 | 255.93 | 256.94 | 254.495 | 1088568 |
| 1709768400 | 254.39 | -2.96 | -1.15 | 256.89 | 258.7 | 254.11 | 1753500 |
| 1709682000 | 257.35 | -1.82 | -0.70 | 259.02 | 260.70999 | 256.23829 | 807970 |
| 1709595600 | 259.17 | 1.68 | 0.65 | 258.74 | 260.79 | 257.58 | 830753 |
| 1709336400 | 257.49 | 4.11 | 1.62 | 252.9 | 257.85 | 252.85 | 1070252 |
| 1709250000 | 253.38 | -0.17 | -0.07 | 254.27 | 255.86 | 252.9 | 1490793 |
| 1709163600 | 253.55 | 1.07 | 0.42 | 252.26 | 255.23 | 251.42 | 1102426 |
| 1709077200 | 252.48 | -2.07 | -0.81 | 254.21 | 256.035 | 252.18 | 1461526 |
| 1708990800 | 254.55 | -3.46 | -1.34 | 256.66 | 258.83999 | 253.485 | 1573791 |
| 1708731600 | 258.01 | 1.82 | 0.71 | 256.81 | 259.16 | 256 | 1207109 |
| 1708645200 | 256.19 | -1.43 | -0.56 | 257.55 | 258.56 | 255.86 | 1401415 |
| 1708558800 | 257.62 | 3.83 | 1.51 | 261.36 | 261.37 | 255.75 | 1347185 |
| 1708472400 | 253.79 | 1.75 | 0.69 | 257.25 | 257.75 | 251.34 | 1533090 |
| 1708126800 | 252.04 | -2.3 | -0.90 | 253.49 | 254.425 | 251.225 | 1154900 |
| 1708040400 | 254.34 | 2.08 | 0.82 | 253.21 | 257 | 253.21 | 1518551 |
| 1707954000 | 252.26 | 1.99 | 0.80 | 250.96 | 254.15 | 250.42 | 1572057 |
| 1707867600 | 250.27 | -3.65 | -1.44 | 251.98 | 252.37 | 248.27 | 977980 |
| 1707781200 | 253.92 | -0.91 | -0.36 | 254.65 | 255.14 | 252.09 | 710421 |
| 1707522000 | 254.83 | 0.78 | 0.31 | 254.25 | 256.36 | 253.69 | 928825 |
| 1707435600 | 254.05 | 3.5 | 1.40 | 250.82 | 254.39 | 250.82 | 975164 |
| 1707349200 | 250.55 | -1.31 | -0.52 | 252.44 | 253.24 | 250.09 | 1103766 |
| 1707262800 | 251.86 | 3.38 | 1.36 | 248.49 | 253.5 | 248.02 | 951960 |
| 1707176400 | 248.48 | -2.6 | -1.04 | 250.8 | 252.87 | 248.28 | 1252392 |
| 1706917200 | 251.08 | -4.15 | -1.63 | 253.65 | 254.72 | 248.36 | 2538099 |
| 1706830800 | 255.23 | 19.99 | 8.50 | 250.32 | 255.8 | 247.225 | 4001286 |
| 1706744400 | 235.24 | -1.61 | -0.68 | 237.86 | 238.91 | 235.05 | 1733079 |
| 1706658000 | 236.85 | -1.56 | -0.65 | 236.9 | 238.46 | 234.5 | 1798644 |
| 1706571600 | 238.41 | 4.15 | 1.77 | 231.65 | 239.225 | 229.37 | 2765240 |
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
