We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -0.323169340735 | 263.02 | 265.47 | 257.05 | 637962 | 261.09678596 | CS |
| 4 | -15.23 | -5.4902667628 | 277.4 | 294.86 | 257.05 | 621853 | 274.695324 | CS |
| 12 | -24.08 | -8.41222707424 | 286.25 | 296.05 | 257.05 | 711556 | 280.39775631 | CS |
| 26 | 14.22 | 5.73502722323 | 247.95 | 312.25 | 233.18 | 838356 | 274.17702522 | CS |
| 52 | -28.29 | -9.73972319769 | 290.46 | 312.25 | 233.18 | 831452 | 277.79521636 | CS |
| 156 | -15.58 | -5.60936093609 | 277.75 | 421.76 | 233.18 | 801646 | 303.46742172 | CS |
| 260 | 45.41 | 20.9494371655 | 216.76 | 421.76 | 155.37 | 849065 | 267.32438823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 262.17 | -0.05 | -0.02 | 260.3 | 263.2599 | 257.05 | 697266 |
| 1713912000 | 262.22 | 0.78 | 0.30 | 261.81 | 263.98 | 261.11 | 512857 |
| 1713825600 | 261.44 | 1.06 | 0.41 | 261.13 | 261.7001 | 258.3801 | 769756 |
| 1713566400 | 260.38 | 0.1 | 0.04 | 261.17 | 261.46499 | 259.08999 | 737445 |
| 1713480000 | 260.27999 | -1.53 | -0.58 | 262.43 | 262.945 | 258.89999 | 748976 |
| 1713393600 | 261.81 | -0.41 | -0.16 | 263.02 | 265.47 | 261.58 | 420777 |
| 1713307200 | 262.22 | -3.54 | -1.33 | 264.89 | 265.52 | 260.67 | 775588 |
| 1713220800 | 265.76 | -6.38 | -2.34 | 272.92 | 275.56 | 264.255 | 809528 |
| 1712961600 | 272.14 | -3.04 | -1.10 | 274.32 | 275.635 | 271.6001 | 516283 |
| 1712875200 | 275.18 | -0.67 | -0.24 | 276.87 | 277.555 | 271.83 | 498502 |
| 1712788800 | 275.85 | -17.49 | -5.96 | 285.33 | 285.5 | 273.48 | 831667 |
| 1712702400 | 293.33999 | 5.72 | 1.99 | 289.58999 | 293.94 | 289.48 | 607408 |
| 1712616000 | 287.62 | 5.05 | 1.79 | 283.61 | 287.85 | 282.8 | 468651 |
| 1712356800 | 282.57 | 1.93 | 0.69 | 280.64 | 283.3 | 279.25 | 436902 |
| 1712270400 | 280.64 | 0.32 | 0.11 | 282.5 | 286.54 | 279.48 | 499229 |
| 1712184000 | 280.32 | -3.06 | -1.08 | 283.55 | 284.45 | 277.97 | 642294 |
| 1712097600 | 283.38 | -3.12 | -1.09 | 283.61 | 285.47 | 281.7 | 590835 |
| 1712011200 | 286.5 | -3.56 | -1.23 | 294.86 | 294.86 | 286.31 | 473331 |
| 1711665600 | 290.06 | 1.96 | 0.68 | 290.39999 | 291.32729 | 287.89999 | 841389 |
| 1711579200 | 288.1 | 12.81 | 4.65 | 277.39999 | 288.26 | 277.27999 | 686848 |
| 1711492800 | 275.29 | -0.49 | -0.18 | 276.58 | 277.33999 | 274.98 | 496966 |
| 1711406400 | 275.77999 | -3.59 | -1.29 | 278.93 | 280.515 | 275.76 | 378925 |
| 1711147200 | 279.37 | -2.49 | -0.88 | 282.27999 | 282.955 | 277.20999 | 550153 |
| 1711060800 | 281.86 | -0.17 | -0.06 | 283.58999 | 285.05 | 280.05 | 629830 |
| 1710974400 | 282.02999 | 4.72 | 1.70 | 277.04 | 282.87 | 275.26 | 500089 |
| 1710888000 | 277.31 | -0.27 | -0.10 | 277.31 | 280.61 | 276.52999 | 859584 |
| 1710801600 | 277.58 | 0.54 | 0.19 | 277.68 | 278.95999 | 276.04 | 676319 |
| 1710542400 | 277.04 | -3.6 | -1.28 | 277.89999 | 280.77 | 274.95 | 1651880 |
| 1710456000 | 280.64 | -8.21 | -2.84 | 290.14 | 290.39999 | 278.31 | 831987 |
| 1710369600 | 288.85 | -1.71 | -0.59 | 291.25 | 292.77999 | 287.81 | 836490 |
| 1710283200 | 290.56 | -1.12 | -0.38 | 288.79 | 291.32 | 285.98 | 549689 |
| 1710196800 | 291.68 | -1.45 | -0.49 | 293.5 | 295.2 | 291.6 | 689661 |
| 1709941200 | 293.13 | 7.05 | 2.46 | 287.31 | 294.2 | 287.22 | 1151612 |
| 1709854800 | 286.08 | 2.35 | 0.83 | 284.38 | 286.64999 | 281.63 | 746052 |
| 1709768400 | 283.73 | 4.22 | 1.51 | 282 | 283.89999 | 279.7 | 759095 |
| 1709682000 | 279.51 | -5.57 | -1.95 | 284.31 | 286.3 | 277.785 | 646246 |
| 1709595600 | 285.08 | 1.84 | 0.65 | 282.2 | 285.38 | 278.0468 | 793811 |
| 1709336400 | 283.24 | -0.63 | -0.22 | 282.13 | 284.87 | 279.56 | 904463 |
| 1709250000 | 283.87 | 3.58 | 1.28 | 281.89999 | 285.69 | 279.85 | 1184665 |
| 1709163600 | 280.29 | 0.71 | 0.25 | 278.825 | 281.7047 | 272.52999 | 1136577 |
| 1709077200 | 279.58 | 0.96 | 0.34 | 280.92 | 282.14999 | 279.535 | 617366 |
| 1708990800 | 278.62 | -6.16 | -2.16 | 284 | 285.24 | 278.55 | 703926 |
| 1708731600 | 284.77999 | -0.61 | -0.21 | 285 | 287.13 | 283.72 | 498579 |
| 1708645200 | 285.39 | -3.23 | -1.12 | 288.73 | 291.61 | 285.23 | 706367 |
| 1708558800 | 288.62 | 4.5 | 1.58 | 293.02 | 296.05 | 284.79 | 1355675 |
| 1708472400 | 284.12 | 2.6 | 0.92 | 281 | 285.5 | 279.2767 | 1201415 |
| 1708126800 | 281.52 | -4.74 | -1.66 | 282.82 | 285.39 | 281.38 | 849920 |
| 1708040400 | 286.26 | 5.78 | 2.06 | 283.07 | 286.73 | 282.8 | 619779 |
| 1707954000 | 280.48 | 3.84 | 1.39 | 277.23 | 281.92 | 275.615 | 707314 |
| 1707867600 | 276.64 | -4.7 | -1.67 | 275.91 | 277.97 | 272.02999 | 643309 |
| 1707781200 | 281.33999 | -2.73 | -0.96 | 284.57 | 285.72 | 280.97 | 514696 |
| 1707522000 | 284.07 | -0.83 | -0.29 | 284.89999 | 286.33999 | 280.58999 | 557098 |
| 1707435600 | 284.89999 | 3.69 | 1.31 | 281.14999 | 285.37 | 281.07 | 495586 |
| 1707349200 | 281.20999 | 2.56 | 0.92 | 278.63 | 283.81 | 277.75 | 686652 |
| 1707262800 | 278.64999 | 4.49 | 1.64 | 274.16 | 279.685 | 273.64999 | 649728 |
| 1707176400 | 274.16 | -6.4 | -2.28 | 277.06 | 277.54 | 273.24 | 782613 |
| 1706917200 | 280.56 | -5.9 | -2.06 | 282.47 | 283.55 | 277 | 729033 |
| 1706830800 | 286.45999 | 3.27 | 1.15 | 282.56 | 286.45999 | 281.1807 | 723622 |
| 1706744400 | 283.19 | -1.57 | -0.55 | 286.25 | 288.46499 | 281.39999 | 759214 |
| 1706658000 | 284.76 | -5.05 | -1.74 | 286.74 | 289.67 | 284.66 | 666333 |
| 1706571600 | 289.81 | -0.07 | -0.02 | 290 | 290 | 287.14 | 629611 |
| 1706312400 | 289.88 | -1.8 | -0.62 | 292.95 | 293.25 | 288.72 | 562334 |
| 1706226000 | 291.68 | 2.97 | 1.03 | 291.05 | 293.92 | 289.48 | 634782 |
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
