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 | 1.46 | 0.516740992426 | 282.54 | 287.195 | 277.67 | 468337 | 281.21647305 | SP |
| 4 | 22.22 | 8.48804339522 | 261.78 | 291.61 | 259.09 | 494857 | 277.84487745 | SP |
| 12 | 24.66 | 9.50875298836 | 259.34 | 291.61 | 256.47 | 357441 | 269.56936719 | SP |
| 26 | 34.99 | 14.0516445123 | 249.01 | 291.61 | 242.63 | 454405 | 262.54332772 | SP |
| 52 | 32.26 | 12.8148089298 | 251.74 | 291.61 | 203.4155 | 517881 | 245.12890376 | SP |
| 156 | -17.83 | -5.90729881059 | 301.83 | 329.88 | 192.88 | 576195 | 245.02544413 | SP |
| 260 | 78.48 | 38.1860646166 | 205.52 | 339.91 | 129.54 | 559516 | 241.77461594 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 282.43 | 0.26 | 0.09 | 283.77 | 285.95999 | 280.305 | 424912 |
| 1722292200 | 282.17 | -2.8 | -0.98 | 285.6 | 287.195 | 280.88 | 364162 |
| 1722033000 | 284.97 | 4.87 | 1.74 | 284.79 | 287.115 | 282.26 | 403228 |
| 1721946600 | 280.1 | 2.06 | 0.74 | 278.51 | 285.02999 | 277.7488 | 604682 |
| 1721860200 | 278.04 | -6.65 | -2.34 | 282.54 | 285.69 | 277.67 | 521664 |
| 1721773800 | 284.69 | 2.76 | 0.98 | 280.82 | 286.12 | 280.57 | 349308 |
| 1721687400 | 281.93 | 4.69 | 1.69 | 278.5 | 282.13 | 276.07 | 447811 |
| 1721428200 | 277.24 | -1.28 | -0.46 | 279.06 | 279.32 | 276.02 | 651756 |
| 1721341800 | 278.52 | -6.07 | -2.13 | 283.85 | 287.61 | 277.24 | 493587 |
| 1721255400 | 284.58999 | -5.19 | -1.79 | 286.7 | 291.61 | 284.18 | 485100 |
| 1721169000 | 289.77999 | 8.57 | 3.05 | 283.45 | 290.26 | 283.45 | 740434 |
| 1721082600 | 281.20999 | 5.33 | 1.93 | 278.02 | 282.45999 | 277.23 | 825958 |
| 1720823400 | 275.88 | 3.41 | 1.25 | 274.98 | 277.91 | 274.62 | 845172 |
| 1720737000 | 272.47 | 8.5 | 3.22 | 268.97 | 272.85 | 268.355 | 745535 |
| 1720650600 | 263.97 | 2.23 | 0.85 | 262.72 | 263.97 | 261.45999 | 342094 |
| 1720564200 | 261.74 | -1.43 | -0.54 | 263.06 | 263.1299 | 260.9106 | 289200 |
| 1720477800 | 263.17 | 1.8 | 0.69 | 263.1 | 264.5799 | 262.54 | 299397 |
| 1720218600 | 261.37 | 0.21 | 0.08 | 260.82 | 261.625 | 259.08999 | 303331 |
| 1720040640 | 261.16 | -0.07 | -0.03 | 261.77999 | 262.85 | 260.82 | 139650 |
| 1719959400 | 261.23 | 0.58 | 0.22 | 260.94 | 261.795 | 259.94 | 218004 |
| 1719873000 | 260.64999 | -1.88 | -0.72 | 263.41 | 263.61 | 259.82 | 249902 |
| 1719613800 | 262.52999 | -0.48 | -0.18 | 264.41 | 265.70999 | 260.88 | 603153 |
| 1719527400 | 263.01 | 3.55 | 1.37 | 260.33999 | 263.11 | 259.68 | 219797 |
| 1719441000 | 259.45999 | -0.88 | -0.34 | 259 | 260.41 | 258.3 | 226318 |
| 1719354600 | 260.33999 | 0.16 | 0.06 | 260.31 | 260.58 | 258.93 | 347142 |
| 1719268200 | 260.18 | -0.04 | -0.02 | 260.22 | 262.31 | 259.89 | 274029 |
| 1719009000 | 260.22 | 0.85 | 0.33 | 259.11 | 260.39 | 257.36 | 239209 |
| 1718922600 | 259.37 | -1.8 | -0.69 | 261.04 | 262.7 | 258.26 | 232617 |
| 1718749800 | 261.17 | 0.96 | 0.37 | 260.2 | 262.20999 | 260.02 | 541517 |
| 1718663400 | 260.20999 | 2.04 | 0.79 | 257.56 | 261.35 | 256.47 | 349376 |
| 1718404200 | 258.17 | -3.9 | -1.49 | 259.31 | 259.6 | 256.8618 | 431043 |
| 1718317800 | 262.07 | -2.07 | -0.78 | 263.57 | 263.83999 | 260.33999 | 253998 |
| 1718231400 | 264.14 | 4.12 | 1.58 | 266.62 | 268.5 | 263.25 | 336049 |
| 1718145000 | 260.02 | -1.11 | -0.43 | 258.62 | 260.42 | 256.8992 | 117232 |
| 1718058600 | 261.13 | 1.73 | 0.67 | 257.56 | 261.31 | 256.83999 | 176453 |
| 1717799400 | 259.39999 | -3.02 | -1.15 | 259.97 | 262.06 | 258.64 | 134885 |
| 1717713000 | 262.42 | -2.07 | -0.78 | 263.57 | 264.3148 | 261.73 | 214149 |
| 1717626600 | 264.49 | 5.16 | 1.99 | 261.14999 | 264.635 | 260.14999 | 186215 |
| 1717540200 | 259.33 | -3.44 | -1.31 | 261.1 | 261.6 | 259.0826 | 190060 |
| 1717453800 | 262.77 | -0.85 | -0.32 | 266 | 266.23 | 260.2475 | 619771 |
| 1717194600 | 263.62 | 0.88 | 0.33 | 263.81 | 265.395 | 260 | 551101 |
| 1717108200 | 262.74 | 1.64 | 0.63 | 262.5 | 264.2 | 261.6 | 239926 |
| 1717021800 | 261.1 | -3.46 | -1.31 | 261.12 | 261.985 | 260.66 | 191010 |
| 1716935400 | 264.56 | 0.17 | 0.06 | 266.79 | 266.79 | 262.85 | 223457 |
| 1716589800 | 264.39 | 3.29 | 1.26 | 263.13 | 264.67 | 261.93 | 216439 |
| 1716503400 | 261.1 | -3.66 | -1.38 | 266.92 | 266.92 | 259.67 | 358429 |
| 1716417000 | 264.76 | -2.01 | -0.75 | 265.98 | 267.08999 | 263.7 | 225043 |
| 1716330600 | 266.77 | -0.58 | -0.22 | 266.35 | 267.25 | 265.96499 | 247093 |
| 1716244200 | 267.35 | 2.2 | 0.83 | 265.56 | 267.61 | 264.9451 | 242733 |
| 1715985000 | 265.14999 | -0.28 | -0.11 | 266.45 | 266.45 | 263.94 | 510935 |
| 1715898600 | 265.43 | -2.53 | -0.94 | 267.75 | 267.75 | 265.43 | 235016 |
| 1715812200 | 267.95999 | 4.47 | 1.70 | 267.08 | 268.06 | 265.1014 | 224271 |
| 1715725800 | 263.49 | 2.96 | 1.14 | 262.76 | 264.16 | 262.31 | 472044 |
| 1715639400 | 260.52999 | 0.61 | 0.23 | 262.33999 | 262.8 | 260.45 | 255079 |
| 1715380200 | 259.92 | -2 | -0.76 | 263.14999 | 263.33 | 259.4103 | 274212 |
| 1715293800 | 261.92 | 1.82 | 0.70 | 260.19 | 262.17 | 259.42 | 282521 |
| 1715207400 | 260.1 | -2.2 | -0.84 | 259.33999 | 260.81 | 259.08 | 289182 |
| 1715121000 | 262.3 | 1.29 | 0.49 | 261.69 | 263.48 | 260.89999 | 147789 |
| 1715034600 | 261.01 | 4.14 | 1.61 | 259.05 | 261.18 | 259.05 | 245415 |
| 1714775400 | 256.87 | 2.53 | 0.99 | 258.6 | 259.52999 | 255.92 | 266006 |
| 1714689000 | 254.34 | 4.76 | 1.91 | 253.03 | 254.45 | 249.41 | 329248 |
| 1714602600 | 249.58 | -0.74 | -0.30 | 249.62 | 255.225 | 247.87 | 283832 |
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
