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 | -0.08 | -0.0292322870611 | 273.67 | 275.14 | 261.33 | 469001 | 267.10046673 | CS |
| 4 | -23.55 | -7.92555697651 | 297.14 | 298.49 | 261.33 | 332178 | 281.67529037 | CS |
| 12 | -17.64 | -6.05706829654 | 291.23 | 298.49 | 259.54 | 361208 | 282.31980186 | CS |
| 26 | 20.29 | 8.01026450849 | 253.3 | 298.49 | 249.84 | 282536 | 280.6883276 | CS |
| 52 | 15.48 | 5.99744295068 | 258.11 | 298.49 | 247.68 | 270081 | 273.58866403 | CS |
| 156 | 34.57 | 14.4632248347 | 239.02 | 298.49 | 190.08 | 320061 | 236.73314722 | CS |
| 260 | 104.55 | 61.8492664458 | 169.04 | 298.49 | 90.72 | 384130 | 196.73865109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 273.58999 | 2.25 | 0.83 | 271.36 | 275.14 | 271.29 | 298991 |
| 1713912000 | 271.33999 | 2.78 | 1.04 | 268.69 | 272.76 | 267.66 | 288996 |
| 1713825600 | 268.56 | -0.24 | -0.09 | 268.77 | 271.05 | 267.13 | 374444 |
| 1713566400 | 268.8 | 7.04 | 2.69 | 262.5 | 269.1 | 261.95 | 521754 |
| 1713480000 | 261.76 | -21.74 | -7.67 | 273.67 | 275 | 261.33 | 860987 |
| 1713393600 | 283.5 | 1.05 | 0.37 | 284.52999 | 286.815 | 281.74 | 437820 |
| 1713307200 | 282.45 | -3.38 | -1.18 | 284.45 | 284.88 | 279.865 | 355882 |
| 1713220800 | 285.83 | -3.75 | -1.29 | 292.37 | 294.14 | 284.72 | 314680 |
| 1712961600 | 289.58 | -1.96 | -0.67 | 290.58999 | 292.62 | 288.1225 | 347961 |
| 1712875200 | 291.54 | -0.54 | -0.18 | 292.77 | 293.33999 | 290.08999 | 303370 |
| 1712788800 | 292.08 | -1.91 | -0.65 | 290.67 | 293.76 | 289.20999 | 252549 |
| 1712702400 | 293.99 | 0.68 | 0.23 | 294.49 | 294.95999 | 291.61 | 240617 |
| 1712616000 | 293.31 | 0.55 | 0.19 | 293.73 | 295.33 | 292.94 | 222207 |
| 1712356800 | 292.76 | -0.45 | -0.15 | 293.76 | 294.708 | 292.31 | 210103 |
| 1712270400 | 293.20999 | 0.7 | 0.24 | 294.61 | 296.68 | 292.43 | 268580 |
| 1712184000 | 292.51 | 0.42 | 0.14 | 292.07 | 294.19 | 291.97 | 257241 |
| 1712097600 | 292.08999 | -2.54 | -0.86 | 294.02999 | 294.02999 | 290.79 | 283186 |
| 1712011200 | 294.63 | -1.59 | -0.54 | 295.43 | 296.45 | 293.58999 | 263711 |
| 1711665600 | 296.22 | -0.72 | -0.24 | 297.14 | 298.49 | 295.785 | 241599 |
| 1711579200 | 296.94 | 5.97 | 2.05 | 292 | 297.12 | 292 | 242445 |
| 1711492800 | 290.97 | -0.92 | -0.32 | 291.95999 | 292.855 | 290.77999 | 318671 |
| 1711406400 | 291.89 | 0.26 | 0.09 | 291.85 | 293.43 | 290.77 | 227688 |
| 1711147200 | 291.63 | -1.55 | -0.53 | 294.99 | 294.99 | 290.5 | 273135 |
| 1711060800 | 293.18 | 1.17 | 0.40 | 292.8 | 294.75 | 292.17 | 406020 |
| 1710974400 | 292.01 | 2.8 | 0.97 | 289.62 | 292.69 | 287.82 | 229234 |
| 1710888000 | 289.20999 | 1.88 | 0.65 | 287.73 | 289.795 | 285.85 | 380552 |
| 1710801600 | 287.33 | -1.87 | -0.65 | 289.64999 | 291.17 | 285.88 | 380412 |
| 1710542400 | 289.2 | -1.65 | -0.57 | 289.14999 | 293.39999 | 288.58999 | 1993171 |
| 1710456000 | 290.85 | -3.91 | -1.33 | 294.83 | 296.64999 | 289.12 | 390469 |
| 1710369600 | 294.76 | -0.25 | -0.08 | 294.47 | 295.86 | 292.31 | 375279 |
| 1710283200 | 295.01 | 2.81 | 0.96 | 291.66 | 295.79 | 290.17 | 277960 |
| 1710196800 | 292.2 | -3.04 | -1.03 | 295.24 | 297.61 | 288.725 | 383718 |
| 1709941200 | 295.24 | 0.63 | 0.21 | 295.95 | 297.52999 | 292.6755 | 491111 |
| 1709854800 | 294.61 | 8.95 | 3.13 | 286.75 | 294.93 | 285.77 | 515983 |
| 1709768400 | 285.66 | 2.62 | 0.93 | 284.19 | 286.77999 | 283.3 | 228217 |
| 1709682000 | 283.04 | -1.47 | -0.52 | 283.67 | 287 | 282.63 | 416651 |
| 1709595600 | 284.51 | 7.21 | 2.60 | 281.58 | 286.3 | 280.24 | 462040 |
| 1709336400 | 277.3 | 1.64 | 0.59 | 274.97 | 277.51 | 274.45 | 216064 |
| 1709250000 | 275.66 | 0.47 | 0.17 | 276.5 | 277.36989 | 274.115 | 398383 |
| 1709163600 | 275.19 | 1.43 | 0.52 | 273.16 | 276.45999 | 272.49 | 299174 |
| 1709077200 | 273.76 | 2.55 | 0.94 | 273 | 274.06 | 271.02999 | 276769 |
| 1708990800 | 271.20999 | 0.26 | 0.10 | 270.04 | 272.12 | 268.6 | 245365 |
| 1708731600 | 270.95 | -0.28 | -0.10 | 270.23 | 271.58499 | 268.83499 | 192440 |
| 1708645200 | 271.23 | 2.11 | 0.78 | 269.27 | 271.85 | 268.005 | 309279 |
| 1708558800 | 269.12 | 0.08 | 0.03 | 269.39 | 270.90499 | 268.44 | 266689 |
| 1708472400 | 269.04 | 1.8 | 0.67 | 266.8 | 269.315 | 266.17 | 393166 |
| 1708126800 | 267.24 | -1.76 | -0.65 | 268.29 | 270.24 | 266.68 | 313331 |
| 1708040400 | 269 | 5.86 | 2.23 | 263.81 | 269.12 | 263.81 | 278042 |
| 1707954000 | 263.14 | 1.05 | 0.40 | 264 | 265.95999 | 262.44369 | 314488 |
| 1707867600 | 262.08999 | -5.65 | -2.11 | 264.67 | 265.5 | 259.54 | 340204 |
| 1707781200 | 267.74 | 5.31 | 2.02 | 262.08 | 268.135 | 262.08 | 360588 |
| 1707522000 | 262.43 | -3.6 | -1.35 | 266.05 | 268.14 | 261.27 | 470696 |
| 1707435600 | 266.02999 | -28.47 | -9.67 | 287 | 288 | 266.02999 | 776415 |
| 1707349200 | 294.5 | 1.08 | 0.37 | 294.87 | 295.51 | 292.97 | 263734 |
| 1707262800 | 293.42 | 1.92 | 0.66 | 291.5 | 294.5 | 291.24 | 190799 |
| 1707176400 | 291.5 | -1.11 | -0.38 | 289.5 | 293.4304 | 289.08999 | 186843 |
| 1706917200 | 292.61 | 2.56 | 0.88 | 288.83999 | 293.76 | 287.86 | 162911 |
| 1706830800 | 290.05 | 0.12 | 0.04 | 291.23 | 291.635 | 288.12 | 414759 |
| 1706744400 | 289.93 | -4.38 | -1.49 | 294.31 | 295 | 288.97 | 277808 |
| 1706658000 | 294.31 | 2.46 | 0.84 | 290.97 | 295.27 | 290.6775 | 197772 |
| 1706571600 | 291.85 | 2.19 | 0.76 | 289.58999 | 292.37 | 287.52 | 273254 |
| 1706312400 | 289.66 | 1.11 | 0.38 | 289.49 | 290.855 | 288.33 | 164452 |
| 1706226000 | 288.55 | 2.27 | 0.79 | 288.67 | 289.38029 | 286.75 | 150128 |
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
