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 | 3.3 | 1.29178736397 | 255.46 | 259.18 | 255 | 168292 | 256.51296163 | SP |
| 4 | 7.6 | 3.0259595477 | 251.16 | 259.18 | 249.17 | 235410 | 252.37452001 | SP |
| 12 | 28.41 | 12.333405687 | 230.35 | 259.18 | 228.29 | 191325 | 244.40863915 | SP |
| 26 | 40.45 | 18.5286977234 | 218.31 | 259.18 | 215.965 | 237151 | 236.31873695 | SP |
| 52 | 53.12 | 25.831550282 | 205.64 | 259.18 | 187.49 | 235125 | 220.72329922 | SP |
| 156 | 54.9 | 26.9302462474 | 203.86 | 259.18 | 159.02 | 329264 | 196.86086443 | SP |
| 260 | 120.52 | 87.181712963 | 138.24 | 259.18 | 100.5 | 330034 | 177.31027658 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 257.66 | 0.86 | 0.33 | 257.99 | 259.18 | 256.92 | 186373 |
| 1720823400 | 256.8 | 1.46 | 0.57 | 255.84 | 258.61 | 255.72 | 155175 |
| 1720737000 | 255.34 | -2.39 | -0.93 | 257.77999 | 258.02999 | 255.05 | 184983 |
| 1720650600 | 257.73 | 2.62 | 1.03 | 255.85 | 257.76 | 255.53 | 153378 |
| 1720564200 | 255.11 | 0.47 | 0.18 | 255.46 | 255.7 | 255 | 167447 |
| 1720477800 | 254.64 | -0.13 | -0.05 | 255.01 | 255.37 | 254.475 | 367648 |
| 1720218600 | 254.77 | 1.62 | 0.64 | 253.43 | 254.87 | 253.14 | 152035 |
| 1720040640 | 253.15 | 0.99 | 0.39 | 252.05 | 253.35 | 252.05 | 137274 |
| 1719959400 | 252.16 | 1.81 | 0.72 | 249.76 | 252.16 | 249.63 | 206517 |
| 1719873000 | 250.35 | -1.3 | -0.52 | 250.49 | 250.56 | 249.17 | 198918 |
| 1719613800 | 251.65 | 0 | 0.00 | 251.65 | 251.65 | 251.65 | 0 |
| 1719527400 | 251.65 | 0.4 | 0.16 | 251.21 | 251.855 | 250.86 | 179443 |
| 1719441000 | 251.25 | 0.37 | 0.15 | 250.35 | 251.49 | 250.1668 | 179023 |
| 1719354600 | 250.88 | 0.96 | 0.38 | 250.36 | 251 | 249.8 | 517159 |
| 1719268200 | 249.92 | -0.52 | -0.21 | 250.54 | 251.66 | 249.78 | 181353 |
| 1719009000 | 250.44 | -0.45 | -0.18 | 250.91 | 251.1052 | 250.02 | 177353 |
| 1718922600 | 250.89 | -0.61 | -0.24 | 252.13 | 252.395 | 250.13 | 202882 |
| 1718749800 | 251.5 | 0.61 | 0.24 | 251.16 | 251.68 | 250.9334 | 172169 |
| 1718663400 | 250.89 | 1.63 | 0.65 | 248.84 | 251.63 | 248.54 | 144679 |
| 1718404200 | 249.26 | 0.54 | 0.22 | 248.2 | 249.26 | 247.7 | 151807 |
| 1718317800 | 248.72 | 0.32 | 0.13 | 249.38 | 249.38 | 247.605 | 133614 |
| 1718231400 | 248.4 | 2.2 | 0.89 | 248.65 | 249.47 | 247.96 | 164643 |
| 1718145000 | 246.2 | 0.56 | 0.23 | 245.08 | 246.35 | 244.05 | 151979 |
| 1718058600 | 245.64 | 0.88 | 0.36 | 244.46 | 245.76 | 244.29 | 130727 |
| 1717799400 | 244.76 | -0.44 | -0.18 | 244.71 | 246.145 | 244.19 | 154127 |
| 1717713000 | 245.2 | 0.21 | 0.09 | 245.18 | 245.51 | 244.37 | 168283 |
| 1717626600 | 244.99 | 3.05 | 1.26 | 243.34 | 245.09 | 242.56 | 167901 |
| 1717540200 | 241.94 | 0.01 | 0.00 | 241.41 | 242.56 | 240.6406 | 200796 |
| 1717453800 | 241.93 | 0.42 | 0.17 | 242.56 | 242.56 | 239.565 | 170508 |
| 1717194600 | 241.51 | 1.72 | 0.72 | 240.25 | 241.68 | 237.544 | 166237 |
| 1717108200 | 239.79 | -1.09 | -0.45 | 240.63 | 240.87 | 239.15 | 124478 |
| 1717021800 | 240.88 | -2.38 | -0.98 | 241.15 | 241.93 | 240.88 | 152947 |
| 1716935400 | 243.26 | 0.18 | 0.07 | 243.43 | 243.44 | 241.91 | 29763 |
| 1716589800 | 243.08 | 1.76 | 0.73 | 242.19 | 243.27 | 241.79 | 141877 |
| 1716503400 | 241.32 | -1.85 | -0.76 | 244.75 | 244.75 | 240.9 | 156717 |
| 1716417000 | 243.17 | -0.73 | -0.30 | 243.65 | 243.91 | 242.24 | 166094 |
| 1716330600 | 243.9 | 0.42 | 0.17 | 242.88 | 243.98 | 242.88 | 119508 |
| 1716244200 | 243.48 | 0.39 | 0.16 | 243.05 | 243.96 | 243 | 121587 |
| 1715985000 | 243.09 | 0.42 | 0.17 | 242.93 | 243.09 | 242.08 | 125113 |
| 1715898600 | 242.67 | -0.41 | -0.17 | 243.24 | 243.92 | 242.56 | 175365 |
| 1715812200 | 243.08 | 3.11 | 1.30 | 241.27 | 243.23 | 240.96 | 261499 |
| 1715725800 | 239.97 | 0.93 | 0.39 | 238.9 | 240.2729 | 238.8 | 134658 |
| 1715639400 | 239.04 | 0.03 | 0.01 | 239.72 | 239.72 | 238.62 | 140115 |
| 1715380200 | 239.01 | 0.63 | 0.26 | 239.36 | 239.76 | 238.45 | 179299 |
| 1715293800 | 238.38 | 1.09 | 0.46 | 237.34 | 238.65 | 237.21 | 191825 |
| 1715207400 | 237.29 | -0.15 | -0.06 | 236.5 | 237.56 | 236.455 | 252302 |
| 1715121000 | 237.44 | 0.14 | 0.06 | 237.46 | 238 | 237.0329 | 137716 |
| 1715034600 | 237.3 | 2.55 | 1.09 | 235.78 | 237.3 | 235.59 | 140816 |
| 1714775400 | 234.75 | 2.81 | 1.21 | 234.91 | 235.27 | 233.45 | 217373 |
| 1714689000 | 231.94 | 2.52 | 1.10 | 231.47 | 232.21 | 229.28 | 161026 |
| 1714602600 | 229.42 | -0.77 | -0.33 | 230.12 | 233.11 | 229.42 | 301365 |
| 1714516200 | 230.19 | -3.72 | -1.59 | 233.3 | 233.8084 | 230.19 | 314199 |
| 1714429800 | 233.91 | 0.37 | 0.16 | 234.07 | 234.5 | 232.85 | 201491 |
| 1714170600 | 233.54 | 2.51 | 1.09 | 232.56 | 233.99 | 232.18 | 173341 |
| 1714084200 | 231.03 | -0.91 | -0.39 | 228.8 | 231.409 | 228.29 | 273022 |
| 1713997800 | 231.94 | -0.28 | -0.12 | 232.58 | 232.8701 | 230.9517 | 164171 |
| 1713911400 | 232.22 | 2.89 | 1.26 | 230.35 | 232.26 | 230.0519 | 264470 |
| 1713825000 | 229.33 | 2.06 | 0.91 | 228.45 | 230.47 | 227.2901 | 227782 |
| 1713565800 | 227.27 | -2.08 | -0.91 | 229.09 | 229.63 | 226.62 | 235833 |
| 1713479400 | 229.35 | -0.41 | -0.18 | 230.39 | 231.3448 | 228.85 | 198543 |
| 1713393000 | 229.76 | -1.2 | -0.52 | 232.18 | 232.28 | 229.1099 | 317774 |
| 1713306600 | 230.96 | -0.48 | -0.21 | 231.83 | 232.4 | 230.55 | 393889 |
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
