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 | 5.1 | 2.10526315789 | 242.25 | 247.6 | 239.1 | 170 | 242.93649764 | DE |
| 4 | -3.75 | -1.49342891278 | 251.1 | 255.2 | 239.1 | 447 | 246.69679487 | DE |
| 12 | 27.85 | 12.6879271071 | 219.5 | 276 | 217.5 | 440 | 244.53689295 | DE |
| 26 | 18.35 | 8.01310043668 | 229 | 276 | 217.5 | 512 | 236.14902302 | DE |
| 52 | 40.35 | 19.4927536232 | 207 | 276 | 200 | 370 | 235.51338851 | DE |
| 156 | -6.95 | -2.73299252851 | 254.3 | 276 | 148.32 | 286 | 214.39714317 | DE |
| 260 | 94.07 | 61.3713465553 | 153.28 | 276 | 81.95 | 280 | 196.79301221 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715631960 | 247.6 | 3.75 | 1.54 | 246.5 | 247.6 | 246.5 | 117 |
| 1715372820 | 243.85 | 1 | 0.41 | 243.8 | 244.6 | 243.55 | 344 |
| 1715286420 | 242.85 | 3.75 | 1.57 | 240.25 | 242.85 | 239.55 | 107 |
| 1715200020 | 239.1 | -2.15 | -0.89 | 241.5 | 241.65 | 239.1 | 176 |
| 1715113620 | 241.25 | -0.15 | -0.06 | 242.25 | 242.5 | 241.25 | 104 |
| 1715027220 | 241.4 | -1.5 | -0.62 | 242.15 | 243.45 | 241.4 | 411 |
| 1714768020 | 242.9 | -0.25 | -0.10 | 245.25 | 246.1 | 242 | 157 |
| 1714681560 | 243.15 | -3.55 | -1.44 | 243.25 | 246 | 243.15 | 328 |
| 1714508820 | 246.7 | -1.75 | -0.70 | 247.9 | 248.2 | 246.7 | 135 |
| 1714422420 | 248.45 | -0.15 | -0.06 | 248.95 | 250 | 248.45 | 331 |
| 1714163220 | 248.6 | 3 | 1.22 | 247.35 | 248.6 | 245 | 455 |
| 1714076820 | 245.6 | -2.25 | -0.91 | 248 | 248.45 | 245.35 | 352 |
| 1713990420 | 247.85 | -6.1 | -2.40 | 254 | 254.85 | 247.55 | 166 |
| 1713903960 | 253.95 | 0.2 | 0.08 | 253.2 | 255.2 | 253.2 | 337 |
| 1713817560 | 253.75 | 3.95 | 1.58 | 251.3 | 254.6 | 250.65 | 220 |
| 1713558420 | 249.8 | 1.85 | 0.75 | 246.2 | 251.25 | 246.2 | 180 |
| 1713472020 | 247.95 | 1 | 0.40 | 246.6 | 247.95 | 246.6 | 8 |
| 1713385620 | 246.95 | -0.45 | -0.18 | 250.05 | 250.2 | 246.95 | 4240 |
| 1713299220 | 247.4 | -4.05 | -1.61 | 251.1 | 251.7 | 247.4 | 334 |
| 1713212820 | 251.45 | 1.05 | 0.42 | 251.95 | 255.3 | 251.45 | 78 |
| 1712953620 | 250.4 | -3.45 | -1.36 | 254.95 | 255.1 | 249.9 | 250 |
| 1712867220 | 253.85 | 4.55 | 1.83 | 252.05 | 253.85 | 249 | 598 |
| 1712780760 | 249.3 | -4.75 | -1.87 | 254.6 | 254.7 | 249.3 | 509 |
| 1712694360 | 254.05 | 0.2 | 0.08 | 253.95 | 254.05 | 252.5 | 171 |
| 1712607960 | 253.85 | 1.6 | 0.63 | 251.9 | 254 | 251.9 | 162 |
| 1712348820 | 252.25 | -1.5 | -0.59 | 254.55 | 255.7 | 251.25 | 302 |
| 1712262360 | 253.75 | -3.35 | -1.30 | 257 | 258.3 | 253.75 | 240 |
| 1712175960 | 257.1 | 1.65 | 0.65 | 255.05 | 258.39999 | 255.05 | 180 |
| 1712089560 | 255.45 | -14.05 | -5.21 | 260.5 | 261.3 | 254.9 | 679 |
| 1711661160 | 269.5 | 5.5 | 2.08 | 265.5 | 269.5 | 265.5 | 177 |
| 1711574820 | 264 | -3 | -1.12 | 267.5 | 267.5 | 263 | 1006 |
| 1711488360 | 267 | 7.5 | 2.89 | 261 | 267 | 260.5 | 624 |
| 1711401960 | 259.5 | -4 | -1.52 | 262 | 263 | 256.5 | 975 |
| 1711142760 | 263.5 | -9.5 | -3.48 | 275 | 275.5 | 260.5 | 1407 |
| 1711056360 | 273 | 34.5 | 14.47 | 238.5 | 276 | 238 | 502 |
| 1710969960 | 238.5 | 2.5 | 1.06 | 236 | 238.5 | 236 | 294 |
| 1710883560 | 236 | 2.5 | 1.07 | 233 | 236 | 232.5 | 132 |
| 1710797160 | 233.5 | 0.5 | 0.21 | 233 | 233.5 | 232 | 304 |
| 1710537960 | 233 | -1.5 | -0.64 | 235 | 235.5 | 233 | 276 |
| 1710451620 | 234.5 | 2 | 0.86 | 233.5 | 234.5 | 233.5 | 47 |
| 1710365160 | 232.5 | -1 | -0.43 | 232.5 | 233 | 231.5 | 655 |
| 1710278760 | 233.5 | 4 | 1.74 | 232 | 235 | 231 | 641 |
| 1710192420 | 229.5 | 1.5 | 0.66 | 226 | 229.5 | 225.5 | 170 |
| 1709933160 | 228 | -1 | -0.44 | 227.5 | 228 | 227 | 450 |
| 1709846760 | 229 | 1 | 0.44 | 227.5 | 229.5 | 227 | 328 |
| 1709760360 | 228 | 0 | 0.00 | 229 | 231 | 228 | 744 |
| 1709673960 | 228 | 1 | 0.44 | 226.5 | 229 | 226.5 | 319 |
| 1709587560 | 227 | -0.5 | -0.22 | 226.5 | 228 | 225.5 | 209 |
| 1709328360 | 227.5 | -2.5 | -1.09 | 230.5 | 231 | 227 | 159 |
| 1709241960 | 230 | 4.5 | 2.00 | 225 | 230 | 224.5 | 1130 |
| 1709155560 | 225.5 | 2.5 | 1.12 | 223 | 225.5 | 221 | 172 |
| 1709069220 | 223 | 0 | 0.00 | 222.5 | 223 | 222 | 207 |
| 1708982760 | 223 | -2 | -0.89 | 225 | 226 | 223 | 513 |
| 1708723560 | 225 | -0.5 | -0.22 | 225.5 | 227 | 225 | 571 |
| 1708637220 | 225.5 | 3.5 | 1.58 | 223.5 | 225.5 | 222.5 | 919 |
| 1708550820 | 222 | 1.5 | 0.68 | 221 | 222 | 220.5 | 325 |
| 1708464420 | 220.5 | 1 | 0.46 | 219.5 | 220.5 | 217.5 | 174 |
| 1708377960 | 219.5 | -1.5 | -0.68 | 220.5 | 220.5 | 219 | 445 |
| 1708118760 | 221 | 1 | 0.45 | 219.5 | 221 | 218.5 | 357 |
| 1708032420 | 220 | -1 | -0.45 | 221 | 221.5 | 220 | 533 |
| 1707946020 | 221 | 1.5 | 0.68 | 221 | 222 | 220.5 | 423 |
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
