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 | 3.54 | 1.38845309068 | 254.96 | 259.54 | 253.02 | 126328 | 256.84257039 | CS |
| 4 | -3.28 | -1.25296050118 | 261.78 | 265.27 | 247.16 | 124021 | 258.10216905 | CS |
| 12 | 21.92 | 9.26536478147 | 236.58 | 265.27 | 231.79 | 126146 | 250.76486146 | CS |
| 26 | 9.27 | 3.71945592425 | 249.23 | 265.27 | 184.76 | 167475 | 233.68522162 | CS |
| 52 | 53.55 | 26.1283239815 | 204.95 | 265.27 | 184.76 | 148493 | 226.21766829 | CS |
| 156 | 112.03 | 76.4866525568 | 146.47 | 265.27 | 110.22 | 149588 | 177.45517519 | CS |
| 260 | 132.32 | 104.866064353 | 126.18 | 265.27 | 61.2 | 161741 | 153.55152938 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 258.5 | 2.66 | 1.04 | 258.175 | 259.33499 | 256.23 | 164884 |
| 1726699200 | 255.84 | -0.72 | -0.28 | 257.3 | 259.54 | 254.1 | 126338 |
| 1726612800 | 256.56 | -0.92 | -0.36 | 256.14999 | 258.83999 | 256.01 | 118940 |
| 1726526400 | 257.48 | 2.86 | 1.12 | 256.55 | 259.43 | 256.02 | 128150 |
| 1726267200 | 254.62 | 1.39 | 0.55 | 254.97 | 257.11 | 253.02 | 87473 |
| 1726180800 | 253.23 | 3.57 | 1.43 | 249.64 | 253.8 | 248.943 | 106134 |
| 1726094400 | 249.66 | -3.32 | -1.31 | 251.64 | 252.11 | 247.16 | 101561 |
| 1726008000 | 252.98 | -2.25 | -0.88 | 256.06 | 257.07 | 251.7 | 117026 |
| 1725921600 | 255.23 | 0.24 | 0.09 | 254.99 | 257.13 | 253.22 | 120029 |
| 1725662400 | 254.99 | -2.96 | -1.15 | 260.25 | 260.325 | 253.68 | 104210 |
| 1725576000 | 257.95 | -2.65 | -1.02 | 259.75 | 259.75 | 256.22 | 121763 |
| 1725489600 | 260.6 | 0 | 0.00 | 261.08999 | 261.93 | 259.165 | 157797 |
| 1725403200 | 260.6 | -2.63 | -1.00 | 262.693 | 264.38 | 259.79 | 117703 |
| 1725057600 | 263.23 | 1.66 | 0.63 | 261.64 | 263.31 | 259.91 | 252318 |
| 1724971200 | 261.57 | 0.39 | 0.15 | 262.95 | 265.27 | 261.35 | 128107 |
| 1724884800 | 261.18 | 0.8 | 0.31 | 259.94 | 261.56 | 259.64 | 105374 |
| 1724798400 | 260.38 | 0.21 | 0.08 | 259.26 | 261.169 | 258.89 | 79152 |
| 1724712000 | 260.17 | -1.17 | -0.45 | 262 | 263.16 | 259.7983 | 106321 |
| 1724452800 | 261.33999 | 1.41 | 0.54 | 261.77999 | 263.14 | 260.73 | 98119 |
| 1724366400 | 259.93 | 0.49 | 0.19 | 260.02999 | 261.176 | 258.625 | 62940 |
| 1724280000 | 259.44 | 0.17 | 0.07 | 259.62 | 260.69 | 257.73 | 126619 |
| 1724193600 | 259.27 | -1.67 | -0.64 | 260.44 | 261.485 | 258.75 | 88229 |
| 1724107200 | 260.94 | 3.28 | 1.27 | 257.8 | 260.95999 | 257.64999 | 98570 |
| 1723848000 | 257.66 | -0.59 | -0.23 | 258.81 | 259.62 | 257.54 | 133004 |
| 1723761600 | 258.25 | 1.74 | 0.68 | 259.02999 | 260.41 | 257.33999 | 92292 |
| 1723675200 | 256.51 | 3.28 | 1.30 | 253.54 | 256.55 | 253.54 | 120420 |
| 1723588800 | 253.23 | 1.27 | 0.50 | 252.8174 | 253.36 | 251.48 | 84389 |
| 1723502400 | 251.96 | -2.45 | -0.96 | 253.48 | 254.41 | 251.25 | 74369 |
| 1723243200 | 254.41 | 5.1 | 2.05 | 250.43 | 255.11 | 248.025 | 122588 |
| 1723156800 | 249.31 | 5.99 | 2.46 | 250.26 | 255.2599 | 244 | 165292 |
| 1723070400 | 243.32 | 2.28 | 0.95 | 243.28 | 246.12 | 243.19 | 123927 |
| 1722984000 | 241.04 | 1.33 | 0.55 | 240.78 | 244.35 | 240.78 | 103798 |
| 1722897600 | 239.71 | -7.37 | -2.98 | 241.6 | 241.6 | 234.23 | 103985 |
| 1722638400 | 247.08 | -5.24 | -2.08 | 248.05 | 250.17 | 243.305 | 130097 |
| 1722552000 | 252.32 | 0.55 | 0.22 | 252.99 | 256.54 | 250.08 | 131092 |
| 1722465600 | 251.77 | 0.65 | 0.26 | 252.09 | 255.25 | 251.36 | 144957 |
| 1722379200 | 251.12 | 1.42 | 0.57 | 251.66 | 253.59 | 251.11 | 138367 |
| 1722292800 | 249.7 | -0.82 | -0.33 | 250.54 | 252.15 | 249.1 | 105084 |
| 1722033600 | 250.52 | 0.26 | 0.10 | 251.96 | 252.52 | 249.68 | 188292 |
| 1721947200 | 250.26 | 2.02 | 0.81 | 248.52 | 253.75 | 248.52 | 155609 |
| 1721860800 | 248.24 | -3.12 | -1.24 | 251.23 | 252.35 | 248.22 | 131185 |
| 1721774400 | 251.36 | 1.93 | 0.77 | 249.49 | 252.295 | 249.49 | 132204 |
| 1721688000 | 249.43 | 0.88 | 0.35 | 248.44 | 253.025 | 248.44 | 68516 |
| 1721428800 | 248.55 | -2.9 | -1.15 | 250 | 251.445 | 247.77 | 118136 |
| 1721342400 | 251.45 | 0.89 | 0.36 | 250.22 | 255.21 | 250.22 | 124130 |
| 1721256000 | 250.56 | -0.68 | -0.27 | 253.815 | 254.5899 | 249.39 | 197912 |
| 1721169600 | 251.24 | 5.72 | 2.33 | 246 | 251.51 | 246 | 118375 |
| 1721083200 | 245.52 | 3.04 | 1.25 | 243.51 | 247.425 | 243.4 | 100087 |
| 1720824000 | 242.48 | 4.18 | 1.75 | 239.7 | 243.95 | 239.7 | 114583 |
| 1720737600 | 238.3 | 3.16 | 1.34 | 235.59 | 239.04 | 235.28 | 100608 |
| 1720651200 | 235.14 | 1.79 | 0.77 | 234.13 | 235.68 | 233.22 | 101497 |
| 1720564800 | 233.35 | -0.16 | -0.07 | 232.98 | 235.57 | 232.98 | 118655 |
| 1720478400 | 233.51 | 0.5 | 0.21 | 234.12 | 235.69 | 233.35 | 138863 |
| 1720219200 | 233.01 | -2.59 | -1.10 | 235.63 | 236.05 | 231.79 | 292939 |
| 1720040640 | 235.6 | -2.26 | -0.95 | 238.9 | 239.59 | 235.5 | 121350 |
| 1719960000 | 237.86 | 0.57 | 0.24 | 236.55 | 238.5018 | 234.54 | 157938 |
| 1719873600 | 237.29 | 0.71 | 0.30 | 236.58 | 239.65 | 235.66 | 126087 |
| 1719614400 | 236.58 | 0.18 | 0.08 | 237.12 | 238.78 | 235.6 | 711078 |
| 1719528000 | 236.4 | 0.55 | 0.23 | 234.33 | 236.58 | 233.565 | 197007 |
| 1719441600 | 235.85 | 0.79 | 0.34 | 234.07 | 235.85 | 232.68 | 147567 |
| 1719355200 | 235.06 | -1.06 | -0.45 | 235.79 | 237.16 | 234.48 | 155828 |
| 1719268800 | 236.12 | 0.24 | 0.10 | 235.47 | 239.66 | 235.15 | 191419 |
| 1719009600 | 235.88 | -4.87 | -2.02 | 241.11 | 241.11 | 235.42 | 644566 |
| 1718923200 | 240.75 | 5.16 | 2.19 | 235.88 | 242.26 | 235 | 255283 |
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
