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 | -4.9 | -1.96125520333 | 249.84 | 254.26 | 231.48 | 1297830 | 245.51667916 | CS |
| 4 | 20.59 | 9.17762424783 | 224.35 | 255.1794 | 222.95 | 1015857 | 244.75548382 | CS |
| 12 | 54.03 | 28.3012938034 | 190.91 | 255.1794 | 186.22 | 967419 | 222.35182102 | CS |
| 26 | 53.25 | 27.7792268767 | 191.69 | 255.1794 | 172.19 | 1058229 | 209.34212059 | CS |
| 52 | 100.57 | 69.661286971 | 144.37 | 255.1794 | 132.24 | 1116905 | 184.25178447 | CS |
| 156 | -37.16 | -13.1726338178 | 282.1 | 291.75 | 132.24 | 809030 | 201.58913254 | CS |
| 260 | 111.53 | 83.5994303276 | 133.41 | 301.34 | 108.85 | 726839 | 196.33839843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 244.94 | 1.96 | 0.81 | 243.19 | 245.725 | 240.46 | 1567015 |
| 1726785600 | 242.98 | 4.95 | 2.08 | 240.82 | 243.48 | 236.97 | 1127893 |
| 1726699200 | 238.03 | -12.85 | -5.12 | 233.63 | 242.0324 | 231.48 | 1887385 |
| 1726612800 | 250.88 | -0.89 | -0.35 | 252.37 | 254.26 | 249.97 | 1035949 |
| 1726526400 | 251.77 | 2.84 | 1.14 | 249.76 | 252.91 | 248.76 | 1096409 |
| 1726267200 | 248.93 | -1.78 | -0.71 | 249.84 | 252.65 | 248.42 | 1341516 |
| 1726180800 | 250.71 | -2.21 | -0.87 | 252.49 | 252.56 | 249.06 | 790185 |
| 1726094400 | 252.92 | 0.06 | 0.02 | 251.3 | 253.06 | 245.23 | 649875 |
| 1726008000 | 252.86 | 3.3 | 1.32 | 247.64 | 253.23 | 246.94 | 801281 |
| 1725921600 | 249.56 | 4.69 | 1.92 | 246.42 | 255.1794 | 245 | 1352767 |
| 1725662400 | 244.87 | 0.09 | 0.04 | 245.49 | 247.38 | 240.95 | 579029 |
| 1725576000 | 244.78 | 0.03 | 0.01 | 244.96 | 246.05 | 242.2 | 769509 |
| 1725489600 | 244.75 | -0.15 | -0.06 | 239.9 | 246.54 | 236.48 | 980070 |
| 1725403200 | 244.9 | -0.12 | -0.05 | 244.47 | 247.73 | 243.565 | 997773 |
| 1725057600 | 245.02 | 1.86 | 0.76 | 244.25 | 246.22 | 242.48 | 1084175 |
| 1724971200 | 243.16 | 0.47 | 0.19 | 244.76 | 245 | 240.95 | 591181 |
| 1724884800 | 242.69 | 0.44 | 0.18 | 240.54 | 246.8 | 239.37 | 1223572 |
| 1724798400 | 242.25 | 16.39 | 7.26 | 226.14 | 242.6 | 226.14 | 1895200 |
| 1724712000 | 225.86 | -0.78 | -0.34 | 224.75 | 228.29 | 224.75 | 453808 |
| 1724452800 | 226.64 | 3.23 | 1.45 | 224.35 | 226.74 | 222.95 | 643701 |
| 1724366400 | 223.41 | -0.89 | -0.40 | 225.6 | 225.6 | 221.98 | 599532 |
| 1724280000 | 224.3 | 1.15 | 0.52 | 224.08 | 226.66 | 222.68 | 792968 |
| 1724193600 | 223.15 | -8.15 | -3.52 | 231 | 231.29 | 222.36 | 907983 |
| 1724107200 | 231.3 | 3.55 | 1.56 | 227.48 | 231.5 | 226.53 | 786683 |
| 1723848000 | 227.75 | 0.53 | 0.23 | 226.77 | 227.92 | 224.78 | 627191 |
| 1723761600 | 227.22 | 5.01 | 2.25 | 223.43 | 228.02 | 221.66 | 897022 |
| 1723675200 | 222.21 | 1.94 | 0.88 | 222.25 | 223.09 | 220 | 970173 |
| 1723588800 | 220.27 | 5.62 | 2.62 | 216.56 | 223.675 | 216.56 | 1079348 |
| 1723502400 | 214.65 | -1.94 | -0.90 | 216.6 | 218.15 | 214.56 | 547569 |
| 1723243200 | 216.59 | 2.4 | 1.12 | 215.82 | 217.09 | 212.97 | 542965 |
| 1723156800 | 214.19 | 3.25 | 1.54 | 212.16 | 214.885 | 209.66 | 946531 |
| 1723070400 | 210.94 | -7.89 | -3.61 | 219.87 | 219.87 | 209.08 | 1291417 |
| 1722984000 | 218.83 | 3.15 | 1.46 | 216.28 | 221.77 | 215.34 | 1079750 |
| 1722897600 | 215.68 | -7.96 | -3.56 | 213.17 | 220.2 | 209 | 1547512 |
| 1722638400 | 223.64 | 9.08 | 4.23 | 210 | 225.68 | 204.63 | 2660762 |
| 1722552000 | 214.56 | 1.31 | 0.61 | 212.75 | 216.78 | 211 | 1506840 |
| 1722465600 | 213.25 | 5.21 | 2.50 | 209 | 215.855 | 206.4 | 987120 |
| 1722379200 | 208.04 | -0.5 | -0.24 | 207.91 | 210.48 | 206.27 | 762813 |
| 1722292800 | 208.54 | 11.5 | 5.84 | 200.12 | 208.58 | 198.6 | 1068396 |
| 1722033600 | 197.04 | -11.3 | -5.42 | 207.04 | 207.04 | 196.43 | 1896838 |
| 1721947200 | 208.34 | 2.14 | 1.04 | 204.85 | 212.78 | 203.86 | 2024082 |
| 1721860800 | 206.2 | -3.33 | -1.59 | 208.35 | 210.76 | 206.12 | 653410 |
| 1721774400 | 209.53 | 2.25 | 1.09 | 207.74 | 209.8 | 205.91 | 391672 |
| 1721688000 | 207.28 | 4.13 | 2.03 | 204 | 207.575 | 203.475 | 664508 |
| 1721428800 | 203.15 | -0.73 | -0.36 | 206.94 | 207.62 | 202.76 | 714668 |
| 1721342400 | 203.88 | -2.07 | -1.01 | 206.58 | 209 | 203.43 | 606057 |
| 1721256000 | 205.95 | -0.85 | -0.41 | 205 | 208.83 | 204.03 | 709134 |
| 1721169600 | 206.8 | 1.49 | 0.73 | 205.69 | 207.715 | 204.5 | 738636 |
| 1721083200 | 205.31 | 0.48 | 0.23 | 204.84 | 207.19 | 203.1775 | 1387329 |
| 1720824000 | 204.83 | 5.05 | 2.53 | 200.98 | 206.84 | 200.5 | 753609 |
| 1720737600 | 199.78 | 7.45 | 3.87 | 195.13 | 200.34 | 195 | 694764 |
| 1720651200 | 192.33 | 2 | 1.05 | 191.74 | 192.93 | 189.15 | 507596 |
| 1720564800 | 190.33 | -2.59 | -1.34 | 193.48 | 194.56 | 188.56 | 956591 |
| 1720478400 | 192.92 | -1.82 | -0.93 | 194.35 | 194.86 | 191.9 | 805204 |
| 1720219200 | 194.74 | 5.34 | 2.82 | 190.5 | 195 | 189.32 | 670912 |
| 1720040640 | 189.4 | 0.05 | 0.03 | 189.59 | 189.99 | 188.06 | 383825 |
| 1719960000 | 189.35 | 2.41 | 1.29 | 187.5 | 189.94 | 187.5 | 808520 |
| 1719873600 | 186.94 | -4.64 | -2.42 | 190.91 | 192.375 | 186.22 | 871687 |
| 1719614400 | 191.58 | 0 | 0.00 | 191.58 | 191.58 | 191.58 | 0 |
| 1719528000 | 191.58 | 5.05 | 2.71 | 189.5 | 192.735 | 187.57 | 1271051 |
| 1719441600 | 186.53 | 2.69 | 1.46 | 183.84 | 187.32 | 183.81 | 1115293 |
| 1719355200 | 183.84 | 1.64 | 0.90 | 185.07 | 186.81 | 180.34 | 2163617 |
| 1719268800 | 182.2 | -23.63 | -11.48 | 189.48 | 193.73 | 179.42 | 4020770 |
| 1719009600 | 205.83 | -7.44 | -3.49 | 213.36 | 213.53 | 200 | 2735850 |
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
