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 | 12.1 | 5.24513416273 | 230.69 | 244.83 | 229.32 | 2800136 | 236.22313768 | CS |
| 4 | -2.71 | -1.10386965377 | 245.5 | 245.95 | 227.87 | 2232194 | 237.00832059 | CS |
| 12 | -5.33 | -2.14815411897 | 248.12 | 258.66 | 227.87 | 2271358 | 244.95415504 | CS |
| 26 | 38.45 | 18.8166780855 | 204.34 | 258.66 | 199.97 | 2345317 | 237.39138225 | CS |
| 52 | 49.21 | 25.4210145676 | 193.58 | 258.66 | 190.37 | 2446408 | 223.4958974 | CS |
| 156 | 18.81 | 8.39807125636 | 223.98 | 278.94 | 183.69 | 2859131 | 222.15820902 | CS |
| 260 | 67.23 | 38.2946001367 | 175.56 | 278.94 | 105.08 | 3004730 | 202.407768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 243.55 | 11.57 | 4.99 | 240.725 | 243.61 | 239.535 | 3718664 |
| 1713998400 | 231.98 | -4.31 | -1.82 | 233.88 | 234.13 | 229.32 | 2951064 |
| 1713912000 | 236.29 | 1.82 | 0.78 | 235.4 | 237.32 | 234.81 | 1980822 |
| 1713825600 | 234.47 | 2.39 | 1.03 | 232.99 | 235.645 | 232.04 | 2199924 |
| 1713566400 | 232.08 | 2.27 | 0.99 | 230.69 | 232.81 | 230.425 | 2971331 |
| 1713480000 | 229.81 | 0.58 | 0.25 | 230.72 | 231.41 | 229.1 | 1569886 |
| 1713393600 | 229.23 | -2.03 | -0.88 | 232.19 | 232.19 | 227.87 | 1996962 |
| 1713307200 | 231.26 | -2.68 | -1.15 | 233.08 | 233.29 | 230.945 | 1970359 |
| 1713220800 | 233.94 | -0.46 | -0.20 | 238.08 | 238.08 | 232.49 | 2297998 |
| 1712961600 | 234.4 | -1.76 | -0.75 | 234.09 | 235.48 | 233.25 | 2594552 |
| 1712875200 | 236.16 | -0.69 | -0.29 | 236.67 | 237.73 | 235.025 | 1692107 |
| 1712788800 | 236.85 | -3.94 | -1.64 | 237.23 | 238.23 | 235.88 | 2108261 |
| 1712702400 | 240.79 | 0.5 | 0.21 | 241.03 | 241.85 | 238.01 | 1736945 |
| 1712616000 | 240.29 | -1.72 | -0.71 | 242 | 243.5 | 240.04 | 2139219 |
| 1712356800 | 242.01 | 1.32 | 0.55 | 242.105 | 242.81 | 240.72 | 1479075 |
| 1712270400 | 240.69 | -0.86 | -0.36 | 243.27 | 244.9338 | 239.755 | 2062511 |
| 1712184000 | 241.55 | -0.98 | -0.40 | 242.87 | 245 | 240.8 | 2097225 |
| 1712097600 | 242.53 | -0.77 | -0.32 | 242.33 | 243.88 | 240.8701 | 1955672 |
| 1712011200 | 243.3 | -2.63 | -1.07 | 245.5 | 245.95 | 242.63 | 2493847 |
| 1711665600 | 245.93 | 1.3 | 0.53 | 245.87 | 246.76 | 244.215 | 2265914 |
| 1711579200 | 244.63 | 3.94 | 1.64 | 242.18 | 244.77 | 241.99 | 2150373 |
| 1711492800 | 240.69 | -3.16 | -1.30 | 243.98 | 244.23 | 240.5 | 2801954 |
| 1711406400 | 243.85 | -1.12 | -0.46 | 244.47 | 245.2034 | 242.65 | 1974722 |
| 1711147200 | 244.97 | -3.14 | -1.27 | 248.36 | 249.085 | 244.87 | 1676932 |
| 1711060800 | 248.11 | 1.8 | 0.73 | 247.87 | 250.36 | 246.63 | 3215447 |
| 1710974400 | 246.31 | 3.6 | 1.48 | 242.71 | 247.55 | 242.65 | 2564835 |
| 1710888000 | 242.71 | -1.65 | -0.68 | 244.3 | 245.1798 | 241.28 | 3244336 |
| 1710801600 | 244.36 | 0.23 | 0.09 | 245.06 | 245.62 | 243.86 | 2280749 |
| 1710542400 | 244.13 | -1.93 | -0.78 | 243.16 | 246.38 | 243.16 | 3170868 |
| 1710456000 | 246.06 | -3.19 | -1.28 | 248.4 | 248.4 | 243.6 | 2630958 |
| 1710369600 | 249.25 | -1.93 | -0.77 | 250.26 | 250.78 | 248.46 | 2129047 |
| 1710283200 | 251.18 | 1.31 | 0.52 | 249.42 | 252.18 | 249.22 | 1633861 |
| 1710196800 | 249.87 | -1.09 | -0.43 | 250.22 | 251.481 | 247.29 | 1539551 |
| 1709941200 | 250.96 | 1.92 | 0.77 | 248.25 | 251.225 | 247.61 | 2408855 |
| 1709854800 | 249.04 | -1.96 | -0.78 | 252.14 | 253.35 | 248.73 | 2395588 |
| 1709768400 | 251 | -2.7 | -1.06 | 253.44 | 254.98 | 250.84 | 1910886 |
| 1709682000 | 253.7 | 0.23 | 0.09 | 254.77 | 255.62 | 252.39 | 1368115 |
| 1709595600 | 253.47 | 0.49 | 0.19 | 253.36 | 254.84 | 252.46 | 1834907 |
| 1709336400 | 252.98 | -0.71 | -0.28 | 252.86 | 253.48 | 250.77 | 2811408 |
| 1709250000 | 253.69 | -0.3 | -0.12 | 254.32 | 255.74 | 253.45 | 3016221 |
| 1709163600 | 253.99 | 0.7 | 0.28 | 252.51 | 255.85 | 251.3 | 1885806 |
| 1709077200 | 253.29 | 0.65 | 0.26 | 252.67 | 255.7 | 252.2 | 2216875 |
| 1708990800 | 252.64 | -4.27 | -1.66 | 256.99 | 258.66 | 252.39 | 2806268 |
| 1708731600 | 256.91 | 2.4 | 0.94 | 255.27 | 258.08999 | 254.95 | 1943467 |
| 1708645200 | 254.51 | 3.19 | 1.27 | 251.99 | 254.96 | 250.11 | 2507613 |
| 1708558800 | 251.32 | 4.18 | 1.69 | 249.09 | 251.46 | 247.32 | 1721793 |
| 1708472400 | 247.14 | 0.55 | 0.22 | 246.59 | 247.32 | 244.87 | 1906881 |
| 1708126800 | 246.59 | -3.96 | -1.58 | 249.41 | 250.1 | 246.05 | 2200565 |
| 1708040400 | 250.55 | 0.44 | 0.18 | 250 | 251.39 | 248.79 | 2252302 |
| 1707954000 | 250.11 | 4.5 | 1.83 | 246.36 | 250.355 | 245.05 | 2579535 |
| 1707867600 | 245.61 | -1.79 | -0.72 | 245.64 | 245.85 | 243.96 | 2577449 |
| 1707781200 | 247.4 | -2.05 | -0.82 | 248.79 | 249.07 | 247 | 2259109 |
| 1707522000 | 249.45 | 0.63 | 0.25 | 248.14 | 249.55 | 246.5 | 2012485 |
| 1707435600 | 248.82 | -0.34 | -0.14 | 249.07 | 249.235 | 246.41 | 1871550 |
| 1707349200 | 249.16 | -0.71 | -0.28 | 250.74 | 251.65 | 248.96 | 2337204 |
| 1707262800 | 249.87 | 3.23 | 1.31 | 246.64 | 250.82 | 246.64 | 2357334 |
| 1707176400 | 246.64 | -1.69 | -0.68 | 247.35 | 249.115 | 246.48 | 2701335 |
| 1706917200 | 248.33 | -0.94 | -0.38 | 248.12 | 249.74 | 245.88 | 1994216 |
| 1706830800 | 249.27 | 5.34 | 2.19 | 245.19 | 249.44 | 244.71 | 2116129 |
| 1706744400 | 243.93 | -2.77 | -1.12 | 247.29 | 248 | 243.8 | 2799001 |
| 1706658000 | 246.7 | 1.53 | 0.62 | 243.87 | 246.98 | 242.31 | 2435609 |
| 1706571600 | 245.17 | 4.78 | 1.99 | 239.68 | 245.54 | 239.18 | 2844551 |
| 1706312400 | 240.39 | -1.18 | -0.49 | 241.47 | 242.21 | 238.26 | 2493445 |
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
