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 | -9.14 | -3.28871617732 | 277.92 | 277.995 | 267.75 | 67774 | 272.02002432 | SP |
| 4 | 3.83 | 1.44555576524 | 264.95 | 278.6034 | 257.3418 | 68237 | 268.31684701 | SP |
| 12 | 20.39 | 8.20886509119 | 248.39 | 278.6034 | 238.88 | 74932 | 258.84387756 | SP |
| 26 | 26.38 | 10.8828382838 | 242.4 | 278.6034 | 228.59 | 72634 | 248.74394571 | SP |
| 52 | 66.41 | 32.8161288729 | 202.37 | 278.6034 | 201.6 | 80217 | 236.46851868 | SP |
| 156 | 63.58 | 30.9844054581 | 205.2 | 278.6034 | 156.85 | 105157 | 199.78754526 | SP |
| 260 | 113.89 | 73.5296016528 | 154.89 | 278.6034 | 89.8791 | 127824 | 179.86316602 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 268.77999 | 0.18 | 0.07 | 269.01 | 269.75099 | 267.75 | 51256 |
| 1731713400 | 268.6 | -1.89 | -0.70 | 269.58 | 270.76 | 268.1019 | 69847 |
| 1731627000 | 270.49 | -4.75 | -1.73 | 275.455 | 275.455 | 270.20229 | 53850 |
| 1731540600 | 275.24 | 0.44 | 0.16 | 275.64999 | 277.17 | 274.94 | 71951 |
| 1731454200 | 274.8 | -2.9 | -1.04 | 277.92 | 277.995 | 273.945 | 91965 |
| 1731367800 | 277.7 | 2.41 | 0.88 | 277.1 | 278.6034 | 277.1 | 85315 |
| 1731108600 | 275.29 | 2.65 | 0.97 | 272.91 | 276.02 | 272.89999 | 119139 |
| 1731022200 | 272.64 | -1.15 | -0.42 | 273.895 | 274.2799 | 272.34339 | 73492 |
| 1730935800 | 273.79 | 10.88 | 4.14 | 272.31 | 274.24 | 269.5 | 189735 |
| 1730849400 | 262.91 | 4.54 | 1.76 | 259.06 | 263 | 258.67 | 48558 |
| 1730763000 | 258.37 | -0.02 | -0.01 | 258.63 | 260.1 | 257.83999 | 55964 |
| 1730500200 | 258.39 | 0.88 | 0.34 | 259.04 | 260.49 | 258.25 | 26395 |
| 1730413800 | 257.51 | -3.26 | -1.25 | 259.1 | 259.54 | 257.34179 | 28211 |
| 1730327400 | 260.77 | -0.12 | -0.05 | 259.58 | 262.26 | 259.58 | 155993 |
| 1730241000 | 260.89 | -0.38 | -0.15 | 260.23 | 261.6844 | 259 | 34701 |
| 1730154600 | 261.27 | 1.2 | 0.46 | 261.39999 | 261.95999 | 261.2111 | 37423 |
| 1729895400 | 260.07 | -0.8 | -0.31 | 262.11 | 262.5 | 259.442 | 44100 |
| 1729809000 | 260.87 | -0.99 | -0.38 | 261.91 | 261.91 | 259.8001 | 24192 |
| 1729722600 | 261.86 | -1.18 | -0.45 | 262.07 | 263.27 | 260.5 | 61025 |
| 1729636200 | 263.04 | -3.02 | -1.14 | 264.95 | 264.95 | 261.68 | 41634 |
| 1729549800 | 266.06 | -1.24 | -0.46 | 266.87 | 267.48 | 265 | 44876 |
| 1729290600 | 267.3 | 0.66 | 0.25 | 267.25 | 267.3799 | 266.12 | 37137 |
| 1729204200 | 266.64 | -0.56 | -0.21 | 267.54 | 267.54 | 266.20999 | 58273 |
| 1729117800 | 267.2 | 2.49 | 0.94 | 265.8 | 267.9047 | 265.8 | 43140 |
| 1729031400 | 264.70999 | -1.93 | -0.72 | 267.18 | 267.3326 | 264.70999 | 43697 |
| 1728945000 | 266.64 | 1.5 | 0.57 | 265.02 | 266.83 | 264.18 | 99921 |
| 1728685800 | 265.14 | 4.82 | 1.85 | 261.23 | 265.2 | 261.23 | 56677 |
| 1728599400 | 260.32 | -1.58 | -0.60 | 260.83 | 261 | 259.33999 | 59321 |
| 1728513000 | 261.89999 | 2.12 | 0.82 | 260.16 | 262.45 | 260.16 | 52048 |
| 1728426600 | 259.77999 | 0.14 | 0.05 | 259.95999 | 260.20999 | 258.93239 | 70595 |
| 1728340200 | 259.64 | -0.19 | -0.07 | 258.64999 | 260.24 | 258.2105 | 82131 |
| 1728081000 | 259.83 | 1.98 | 0.77 | 260.11 | 260.11 | 257.575 | 64415 |
| 1727994600 | 257.85 | -1.72 | -0.66 | 258.43 | 258.7299 | 256.89999 | 123116 |
| 1727908200 | 259.57 | -0.03 | -0.01 | 258.88 | 260.0901 | 257.93 | 61101 |
| 1727821800 | 259.6 | -0.47 | -0.18 | 259.68 | 260.71499 | 257.50099 | 43313 |
| 1727735400 | 260.07 | 1.34 | 0.52 | 258.76 | 260.07 | 257.245 | 368876 |
| 1727476200 | 258.73 | -0.49 | -0.19 | 259.52999 | 260.7 | 258.475 | 66389 |
| 1727389800 | 259.22 | 1.34 | 0.52 | 260.13 | 260.97 | 258.8209 | 56746 |
| 1727303400 | 257.88 | -1.38 | -0.53 | 259.66 | 260.22 | 257.606 | 31482 |
| 1727217000 | 259.26 | 1.6 | 0.62 | 258.55 | 259.26 | 257.9638 | 27464 |
| 1727130600 | 257.66 | 1.49 | 0.58 | 257.02 | 258.08 | 256.42 | 93278 |
| 1726871400 | 256.17 | -1.77 | -0.69 | 256.26 | 256.72 | 254.83 | 30728 |
| 1726785000 | 257.94 | 4.72 | 1.86 | 257.66 | 258.08999 | 255.5 | 82872 |
| 1726698600 | 253.22 | -0.11 | -0.04 | 253.58 | 256.27 | 252.616 | 36246 |
| 1726612200 | 253.33 | 1.45 | 0.58 | 252.41 | 254.15 | 251.8 | 42923 |
| 1726525800 | 251.88 | 1.59 | 0.64 | 250.81 | 252.24 | 250.24 | 34392 |
| 1726266600 | 250.29 | 2.93 | 1.18 | 248.77 | 251.0716 | 248.41 | 29057 |
| 1726180200 | 247.36 | 2.34 | 0.96 | 245.22 | 247.36 | 244.25 | 46500 |
| 1726093800 | 245.02 | 0.82 | 0.34 | 243.51 | 245.27 | 238.88 | 57299 |
| 1726007400 | 244.2 | 0.57 | 0.23 | 244.62 | 244.62 | 242.385 | 352749 |
| 1725921000 | 243.63 | 2.85 | 1.18 | 242.25 | 244.8 | 242.25 | 47208 |
| 1725661800 | 240.78 | -2.61 | -1.07 | 245.25 | 245.25 | 240.315 | 69843 |
| 1725575400 | 243.39 | -2.65 | -1.08 | 244.07 | 244.85 | 242.08 | 43349 |
| 1725489000 | 246.04 | -0.21 | -0.09 | 245.84 | 247.5 | 245.2201 | 64906 |
| 1725402600 | 246.25 | -6.54 | -2.59 | 251.37 | 251.44 | 245.514 | 55206 |
| 1725057000 | 252.79 | 2.86 | 1.14 | 250.89 | 252.89 | 249.24 | 48708 |
| 1724970600 | 249.93 | 1.65 | 0.66 | 249.67 | 252.26 | 248.48 | 41423 |
| 1724884200 | 248.28 | -0.35 | -0.14 | 248.62 | 249.855 | 247.31 | 335208 |
| 1724797800 | 248.63 | -0.71 | -0.28 | 248.39 | 249.0272 | 247.75 | 53604 |
| 1724711400 | 249.34 | -0.15 | -0.06 | 250.26 | 251.09 | 248.85 | 45687 |
| 1724452200 | 249.49 | 3.36 | 1.37 | 247.26 | 249.93 | 246.69 | 75005 |
| 1724365800 | 246.13 | -0.39 | -0.16 | 247.1 | 247.69 | 245.68 | 25832 |
| 1724279400 | 246.52 | 1.78 | 0.73 | 245.37 | 246.84 | 245.05 | 31028 |
| 1724193000 | 244.74 | -1.14 | -0.46 | 245.66 | 245.73 | 243.88 | 33943 |
| 1724106600 | 245.88 | 1.68 | 0.69 | 244.29 | 245.88 | 244.034 | 43197 |
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
