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 | -3.39 | -1.2019571692 | 282.04 | 290.67 | 275.91 | 1060404 | 284.10902764 | CS |
| 4 | -4.97 | -1.75234468655 | 283.62 | 292.6827 | 275.11 | 879811 | 284.03302888 | CS |
| 12 | -24.64 | -8.12423752844 | 303.29 | 307.706 | 252.11 | 1155497 | 278.26988402 | CS |
| 26 | -4.61 | -1.62748005366 | 283.26 | 312.755 | 252.11 | 989274 | 278.79347688 | CS |
| 52 | -1 | -0.357589844448 | 279.65 | 348.52 | 252.11 | 871657 | 287.73655426 | CS |
| 156 | 13.75 | 5.19063797659 | 264.9 | 354.99 | 190.08 | 774424 | 274.40251119 | CS |
| 260 | 89.64 | 47.4260621131 | 189.01 | 354.99 | 115.38 | 806896 | 241.12621888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 278.64999 | -2.74 | -0.97 | 282.3 | 283.27999 | 275.91 | 817751 |
| 1713307200 | 281.39 | -4.51 | -1.58 | 284.43 | 285.67 | 275.95999 | 1094669 |
| 1713220800 | 285.89999 | 1.08 | 0.38 | 288.82 | 290.67 | 284.13 | 1391589 |
| 1712961600 | 284.82 | -3.7 | -1.28 | 284.54 | 287.95 | 282.75 | 1122888 |
| 1712875200 | 288.52 | 6.46 | 2.29 | 282.04 | 288.92 | 281.20999 | 915765 |
| 1712788800 | 282.06 | -4.77 | -1.66 | 280.67 | 282.48 | 276.9424 | 815983 |
| 1712702400 | 286.83 | 4.78 | 1.69 | 282.85 | 288.17 | 281.3 | 866804 |
| 1712616000 | 282.05 | 2.81 | 1.01 | 280.52999 | 283.20999 | 278.44 | 682985 |
| 1712356800 | 279.24 | 2.91 | 1.05 | 278.48 | 280.315 | 275.93 | 597471 |
| 1712270400 | 276.33 | -3.55 | -1.27 | 281 | 284.13 | 275.11 | 934775 |
| 1712184000 | 279.88 | -0.35 | -0.12 | 278.72 | 283.75 | 278.72 | 1060191 |
| 1712097600 | 280.23 | -3.14 | -1.11 | 283 | 283.765 | 278.20999 | 942417 |
| 1712011200 | 283.37 | -7.96 | -2.73 | 291.13 | 291.2 | 283.23 | 680606 |
| 1711665600 | 291.33 | 0.12 | 0.04 | 291 | 292.6827 | 289.07 | 602938 |
| 1711579200 | 291.20999 | 6.76 | 2.38 | 285.95 | 291.77 | 284.57 | 664154 |
| 1711492800 | 284.45 | 1.99 | 0.70 | 284.56 | 287.29 | 283.61 | 620487 |
| 1711406400 | 282.45999 | -3.92 | -1.37 | 283.81 | 285.4199 | 282.11 | 668762 |
| 1711147200 | 286.38 | -3.71 | -1.28 | 290.06 | 291.57 | 284.13 | 1149823 |
| 1711060800 | 290.08999 | 8.31 | 2.95 | 283.62 | 292.115 | 281.72 | 1204099 |
| 1710974400 | 281.77999 | 3.59 | 1.29 | 278.83 | 285.66 | 263.69 | 2011576 |
| 1710888000 | 278.19 | 0.02 | 0.01 | 272.76 | 278.77999 | 269.07 | 1327336 |
| 1710801600 | 278.17 | -2.71 | -0.96 | 280.24 | 283.875 | 278.01 | 567141 |
| 1710542400 | 280.88 | 0.88 | 0.31 | 278.1 | 280.95 | 277.74 | 1372582 |
| 1710456000 | 280 | -4.38 | -1.54 | 285.83999 | 288.49 | 277.19 | 970268 |
| 1710369600 | 284.38 | 0.5 | 0.18 | 281.89 | 287.7675 | 281.25 | 824973 |
| 1710283200 | 283.88 | -0.91 | -0.32 | 284.88 | 285.76 | 279.8 | 974826 |
| 1710196800 | 284.79 | -9.8 | -3.33 | 291.16 | 293.29989 | 283.1 | 1260212 |
| 1709941200 | 294.58999 | 0.45 | 0.15 | 296.49 | 298.625 | 292.16 | 640303 |
| 1709854800 | 294.14 | 2.96 | 1.02 | 294.19 | 296.4456 | 290.64 | 556903 |
| 1709768400 | 291.18 | 3.5 | 1.22 | 287.68 | 292.15499 | 286.755 | 778008 |
| 1709682000 | 287.68 | -0.49 | -0.17 | 287.02999 | 288.615 | 284.39999 | 665595 |
| 1709595600 | 288.17 | -0.88 | -0.30 | 289.82 | 290.15499 | 284.49 | 1497166 |
| 1709336400 | 289.05 | 3.97 | 1.39 | 285 | 289.63 | 285 | 880334 |
| 1709250000 | 285.08 | -1.33 | -0.46 | 287.58999 | 287.76 | 282.75 | 1155338 |
| 1709163600 | 286.41 | 5.44 | 1.94 | 280 | 286.64 | 280 | 1227364 |
| 1709077200 | 280.97 | 3.16 | 1.14 | 279.7 | 281.66 | 278.77 | 785820 |
| 1708990800 | 277.81 | -2.7 | -0.96 | 279.6 | 281.495 | 276.52999 | 765113 |
| 1708731600 | 280.51 | 1.89 | 0.68 | 278.85 | 283.04 | 278.85 | 791359 |
| 1708645200 | 278.62 | 3.99 | 1.45 | 278.07 | 280.365 | 276.31 | 1055047 |
| 1708558800 | 274.63 | 2.01 | 0.74 | 270.91 | 274.968 | 268.595 | 970029 |
| 1708472400 | 272.62 | -7.1 | -2.54 | 276.31 | 285.89999 | 271.87 | 1832938 |
| 1708126800 | 279.72 | -1.66 | -0.59 | 279.92 | 283.91 | 279 | 1152743 |
| 1708040400 | 281.38 | 1.45 | 0.52 | 280.52 | 283.77499 | 279.18 | 1566293 |
| 1707954000 | 279.93 | 1.55 | 0.56 | 279.20999 | 280.39999 | 276.58 | 1039101 |
| 1707867600 | 278.38 | -2.31 | -0.82 | 278.05 | 280 | 273.57 | 1451215 |
| 1707781200 | 280.69 | -2.81 | -0.99 | 283.5 | 286.61 | 279.79 | 1327336 |
| 1707522000 | 283.5 | 4.79 | 1.72 | 279.64 | 284.58 | 278.68 | 1503845 |
| 1707435600 | 278.70999 | 9.69 | 3.60 | 270.49 | 279.77 | 270.17 | 2028224 |
| 1707349200 | 269.02 | 9.04 | 3.48 | 261.49 | 270.185 | 261.39 | 1865208 |
| 1707262800 | 259.98 | -6.34 | -2.38 | 267.35 | 267.35 | 259.85 | 1765692 |
| 1707176400 | 266.32 | -1.69 | -0.63 | 265.89999 | 269.245 | 263.49 | 1234369 |
| 1706917200 | 268.01 | 5 | 1.90 | 261.75 | 270.935 | 259.58999 | 1709338 |
| 1706830800 | 263.01 | 9.73 | 3.84 | 258.18 | 265.31 | 257.58 | 2079483 |
| 1706744400 | 253.28 | -53.94 | -17.56 | 263.89999 | 272.71499 | 252.11 | 6465706 |
| 1706658000 | 307.22 | 2.6 | 0.85 | 303 | 307.706 | 301.4101 | 759546 |
| 1706571600 | 304.62 | 1.62 | 0.53 | 301.7 | 304.83999 | 300.61 | 534611 |
| 1706312400 | 303 | -1.24 | -0.41 | 305.76 | 306.31 | 302.45 | 385535 |
| 1706226000 | 304.24 | 3.89 | 1.30 | 303.29 | 306.98 | 303.2244 | 545619 |
| 1706139600 | 300.35 | -3.92 | -1.29 | 307.3 | 307.3 | 300.32 | 543637 |
| 1706053200 | 304.27 | -1.37 | -0.45 | 306.8 | 307.32 | 303.57 | 427279 |
| 1705966800 | 305.64 | 2.19 | 0.72 | 304.17 | 306.9323 | 304.08 | 562688 |
| 1705707600 | 303.45 | 3.3 | 1.10 | 300.16 | 305 | 298.38 | 603627 |
| 1705621200 | 300.14999 | 4.77 | 1.61 | 296.49 | 300.45 | 295.45 | 528922 |
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
