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 | 7.11 | 2.87918362388 | 246.945 | 260.46 | 246.82 | 2209564 | 255.10274076 | CS |
| 4 | 16.435 | 6.91650534467 | 237.62 | 260.46 | 236.985 | 2206122 | 250.21213238 | CS |
| 12 | 45.175 | 21.6272500957 | 208.88 | 260.46 | 207.48 | 2330940 | 227.98328798 | CS |
| 26 | 46.525 | 22.4184455259 | 207.53 | 260.46 | 201.34 | 2526207 | 216.79309969 | CS |
| 52 | 112.685 | 79.7092735375 | 141.37 | 260.46 | 137.59 | 2465925 | 192.79008193 | CS |
| 156 | 162.115 | 176.32695236 | 91.94 | 260.46 | 89.35 | 2604753 | 142.57343149 | CS |
| 260 | 178.945 | 238.243908934 | 75.11 | 260.46 | 62.18 | 2762302 | 117.39533461 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 257.66 | 0.75 | 0.29 | 256.99 | 259.045 | 255.4974 | 1711279 |
| 1726612800 | 256.91 | 0.6 | 0.23 | 256.66 | 257.18 | 253.57 | 1736073 |
| 1726526400 | 256.31 | 0.85 | 0.33 | 257.31 | 260.45999 | 255.55 | 2752377 |
| 1726267200 | 255.46 | 5.98 | 2.40 | 256.31 | 258.13 | 249.68 | 3056067 |
| 1726180800 | 249.48 | -0.11 | -0.04 | 247.85 | 250.08 | 246.515 | 2118171 |
| 1726094400 | 249.59 | 0.46 | 0.18 | 248.96 | 249.86 | 245.3001 | 2509642 |
| 1726008000 | 249.13 | -2.18 | -0.87 | 252.58 | 254.73 | 249 | 1997349 |
| 1725921600 | 251.31 | 2.62 | 1.05 | 249.76 | 252.8 | 248.52 | 2457063 |
| 1725662400 | 248.69 | -0.85 | -0.34 | 250.09 | 252.03 | 248.0519 | 2425127 |
| 1725576000 | 249.54 | -4.37 | -1.72 | 253.17 | 253.91 | 247.29 | 2328933 |
| 1725489600 | 253.91 | 1.59 | 0.63 | 253.8 | 254.53 | 251.33 | 1631106 |
| 1725403200 | 252.32 | 0.12 | 0.05 | 252.2 | 254.83 | 251.08 | 2448461 |
| 1725057600 | 252.2 | 2.19 | 0.88 | 250 | 254.35 | 248.8 | 2817528 |
| 1724971200 | 250.01 | 1.75 | 0.70 | 247.39 | 250.23 | 245.99 | 1974987 |
| 1724884800 | 248.26 | 2.69 | 1.10 | 245.96 | 248.34 | 245.35 | 2482104 |
| 1724798400 | 245.57 | 3.12 | 1.29 | 243.11 | 245.93 | 242.05 | 2883038 |
| 1724712000 | 242.45 | 1.2 | 0.50 | 242.37 | 245 | 241.745 | 2087124 |
| 1724452800 | 241.25 | 1.03 | 0.43 | 239.95 | 241.43 | 238.95 | 1544303 |
| 1724366400 | 240.22 | 2.9 | 1.22 | 237.62 | 240.405 | 236.985 | 1563107 |
| 1724280000 | 237.32 | -1.43 | -0.60 | 240.3 | 240.83 | 235.42 | 1813975 |
| 1724193600 | 238.75 | 0.97 | 0.41 | 238.96 | 239.1615 | 237.145 | 1436783 |
| 1724107200 | 237.78 | 1.9 | 0.81 | 235.19 | 237.83 | 234.75 | 1366326 |
| 1723848000 | 235.88 | -0.89 | -0.38 | 236.78 | 238.04 | 234.06 | 2600480 |
| 1723761600 | 236.77 | 2.43 | 1.04 | 236.82 | 238.45 | 234.51 | 3897864 |
| 1723675200 | 234.34 | 12.01 | 5.40 | 227 | 234.74 | 226.52 | 2914516 |
| 1723588800 | 222.33 | -0.66 | -0.30 | 222.9 | 224.46 | 220.33 | 1649891 |
| 1723502400 | 222.99 | 1.26 | 0.57 | 225 | 225.75 | 221.5101 | 2350169 |
| 1723243200 | 221.73 | 3.37 | 1.54 | 219.3 | 221.89 | 217.915 | 1730080 |
| 1723156800 | 218.36 | 2.48 | 1.15 | 214.99 | 219.72 | 214.99 | 2482579 |
| 1723070400 | 215.88 | 1.83 | 0.85 | 214.05 | 218.31 | 213.47 | 2064257 |
| 1722984000 | 214.05 | 3.14 | 1.49 | 213.2 | 217.2985 | 212.27 | 2704969 |
| 1722897600 | 210.91 | -6.03 | -2.78 | 216.94 | 218.035 | 208.13 | 2820168 |
| 1722638400 | 216.94 | 1.66 | 0.77 | 216.52 | 219.51 | 214.51 | 1773635 |
| 1722552000 | 215.28 | 1.16 | 0.54 | 216.5 | 217.43 | 212.38 | 2209017 |
| 1722465600 | 214.12 | -1.56 | -0.72 | 214.79 | 215.62 | 212.67 | 2318543 |
| 1722379200 | 215.68 | 2.05 | 0.96 | 214.1 | 217.68 | 213.81 | 1595511 |
| 1722292800 | 213.63 | -2.05 | -0.95 | 215.86 | 216.99 | 213.41 | 1793740 |
| 1722033600 | 215.68 | 2.91 | 1.37 | 213.09 | 216.32 | 213.09 | 1972283 |
| 1721947200 | 212.77 | -2.67 | -1.24 | 215.99 | 217.23 | 212.09 | 2287792 |
| 1721860800 | 215.44 | -0.46 | -0.21 | 216.55 | 217.425 | 214.87 | 2313536 |
| 1721774400 | 215.9 | -0.4 | -0.18 | 216.31 | 216.49 | 214.71 | 3085039 |
| 1721688000 | 216.3 | -3.05 | -1.39 | 212.75 | 218.62 | 212.75 | 2945691 |
| 1721428800 | 219.35 | -5.18 | -2.31 | 224.5 | 224.79 | 218.7181 | 3207359 |
| 1721342400 | 224.53 | 3.18 | 1.44 | 223.31 | 229 | 223.31 | 3522301 |
| 1721256000 | 221.35 | 11.35 | 5.40 | 215 | 221.46 | 214.64 | 4422524 |
| 1721169600 | 210 | -7.1 | -3.27 | 223.6 | 223.84 | 208.37 | 3735933 |
| 1721083200 | 217.1 | 3.8 | 1.78 | 214.32 | 217.24 | 214.32 | 2413489 |
| 1720824000 | 213.3 | 1.48 | 0.70 | 212.43 | 214.44 | 210.79 | 2315723 |
| 1720737600 | 211.82 | 1.83 | 0.87 | 208.1 | 212.38 | 207.5 | 2546546 |
| 1720651200 | 209.99 | 0.5 | 0.24 | 210.5 | 210.99 | 208.5 | 1979033 |
| 1720564800 | 209.49 | -0.22 | -0.10 | 209.96 | 212.7292 | 209.29 | 2372218 |
| 1720478400 | 209.71 | -0.47 | -0.22 | 211.17 | 212.87 | 209.555 | 2706436 |
| 1720219200 | 210.18 | -0.09 | -0.04 | 210.38 | 210.56 | 207.99 | 1699381 |
| 1720040640 | 210.27 | -0.85 | -0.40 | 210.91 | 211.165 | 208.67 | 1284909 |
| 1719960000 | 211.12 | 1.66 | 0.79 | 208.06 | 211.22 | 207.48 | 2277747 |
| 1719873600 | 209.46 | -1.89 | -0.89 | 209.27 | 210.5 | 207.91 | 2264024 |
| 1719614400 | 211.35 | 0 | 0.00 | 211.35 | 211.35 | 211.35 | 0 |
| 1719528000 | 211.35 | 3.16 | 1.52 | 208.88 | 211.4 | 207.77 | 1985630 |
| 1719441600 | 208.19 | -0.09 | -0.04 | 207.22 | 208.41 | 204.88 | 3213050 |
| 1719355200 | 208.28 | -2.4 | -1.14 | 210.97 | 212.54 | 207.8 | 2399974 |
| 1719268800 | 210.68 | 1.49 | 0.71 | 210.27 | 212.8 | 209.57 | 2926847 |
| 1719009600 | 209.19 | -1.66 | -0.79 | 209.08 | 210.27 | 206.67 | 3963896 |
| 1718923200 | 210.85 | 0.1 | 0.05 | 210.87 | 212.22 | 209.19 | 2545346 |
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
