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 | -0.93 | -0.340248051806 | 273.33 | 283.05 | 264.88 | 3829917 | 273.16077121 | CS |
| 4 | 2.4 | 0.888888888889 | 270 | 294 | 237.1821 | 4263718 | 267.46249554 | CS |
| 12 | 26.97 | 10.9888766654 | 245.43 | 294 | 231.74 | 2500945 | 259.42223637 | CS |
| 26 | 62.08 | 29.5169265881 | 210.32 | 294 | 199.875 | 2323112 | 247.37835831 | CS |
| 52 | -0.3 | -0.1100110011 | 272.7 | 311.28 | 199.875 | 2232233 | 251.96536312 | CS |
| 156 | 4.2 | 1.56599552573 | 268.2 | 311.28 | 128.72 | 2257856 | 213.08788649 | CS |
| 260 | 110.15 | 67.8890600924 | 162.25 | 311.28 | 107.75 | 2124357 | 212.93261566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 273.04 | 6.21 | 2.33 | 263.3 | 277.12 | 262.66 | 46535134 |
| 1734651300 | 266.83 | -2.1 | -0.78 | 273 | 274.2 | 264.88 | 4037309 |
| 1734564900 | 268.93 | -9.08 | -3.27 | 276.63 | 280.18 | 268.645 | 3983312 |
| 1734478500 | 278.01 | -0.34 | -0.12 | 277.52999 | 283.05 | 275.31 | 3975702 |
| 1734392100 | 278.35 | 4.68 | 1.71 | 273 | 278.91 | 269.70999 | 4153033 |
| 1734132900 | 273.67 | -1.15 | -0.42 | 274.91 | 275.3 | 270.56 | 2866921 |
| 1734046500 | 274.82 | 2.46 | 0.90 | 271.41 | 276.95999 | 269.89 | 2462663 |
| 1733960100 | 272.36 | 1.48 | 0.55 | 275.9892 | 276.74 | 271.22 | 3827242 |
| 1733873700 | 270.88 | -9.03 | -3.23 | 277.42 | 278.14 | 268.56 | 5618706 |
| 1733787300 | 279.91 | 13.49 | 5.06 | 291.6 | 292.39999 | 278.48 | 10941068 |
| 1733528100 | 266.42 | 3.72 | 1.42 | 264.32 | 269.075 | 264.07 | 3221600 |
| 1733441700 | 262.7 | -6.17 | -2.29 | 268.5 | 268.5 | 262.45 | 2153576 |
| 1733355300 | 268.87 | 11.81 | 4.59 | 262.33 | 272.605 | 261.93 | 3568054 |
| 1733268900 | 257.06 | 5.6 | 2.23 | 252.055 | 258.18 | 251 | 2656597 |
| 1733182500 | 251.46 | 1.47 | 0.59 | 246.45 | 253.29 | 246.27 | 2651195 |
| 1732917840 | 249.99 | -3.41 | -1.35 | 254.06 | 255.3224 | 247.8 | 2710312 |
| 1732750500 | 253.4 | -16.79 | -6.21 | 237.5 | 260.01 | 237.1821 | 13694141 |
| 1732664100 | 270.19 | 2.5 | 0.93 | 268.735 | 271.2878 | 267.37009 | 4111941 |
| 1732577700 | 267.69 | -0.06 | -0.02 | 272.5 | 276 | 267.38 | 3222665 |
| 1732318500 | 267.75 | -0.32 | -0.12 | 269.9792 | 270.63 | 266.06 | 1947272 |
| 1732232100 | 268.07 | 8.63 | 3.33 | 263.41 | 269.825 | 261.55 | 2181457 |
| 1732145700 | 259.44 | -0.46 | -0.18 | 261.02 | 261.035 | 256.79 | 1294183 |
| 1732059300 | 259.89999 | 0.54 | 0.21 | 257.45 | 260.005 | 256.13 | 1042705 |
| 1731972900 | 259.36 | -0.05 | -0.02 | 259.365 | 261.14 | 257.22 | 1222868 |
| 1731713700 | 259.41 | -12.08 | -4.45 | 266.77 | 269.36 | 258.6 | 2031376 |
| 1731627300 | 271.49 | -5.02 | -1.82 | 274.08499 | 276.48 | 270.89 | 1658477 |
| 1731540900 | 276.51 | 6.19 | 2.29 | 270.41 | 278.92 | 270.41 | 2718686 |
| 1731454500 | 270.32 | 6.17 | 2.34 | 262.33999 | 271.97 | 262.33999 | 2666173 |
| 1731368100 | 264.14999 | 7.61 | 2.97 | 257.27 | 264.56099 | 255.01 | 2074096 |
| 1731108900 | 256.54 | -1.44 | -0.56 | 258.40249 | 258.87 | 253.92 | 1745650 |
| 1731022500 | 257.98 | 6.18 | 2.45 | 251.98 | 258.88 | 251.92 | 2018182 |
| 1730936100 | 251.8 | 10.55 | 4.37 | 244.82 | 252.35 | 242.5 | 1995372 |
| 1730849700 | 241.25 | 0.11 | 0.05 | 241.25 | 242.78 | 239.8 | 880023 |
| 1730763300 | 241.14 | 2.02 | 0.84 | 237.77 | 242.58 | 237.77 | 1198115 |
| 1730500500 | 239.12 | 5.27 | 2.25 | 233.165 | 239.57 | 232.22 | 1775621 |
| 1730414100 | 233.85 | -4.43 | -1.86 | 237.695 | 238.03 | 233.75 | 1407107 |
| 1730327700 | 238.28 | -0.35 | -0.15 | 239.16 | 240.5 | 237.51 | 937151 |
| 1730241300 | 238.63 | 3.68 | 1.57 | 235.5 | 239.83 | 234 | 1101823 |
| 1730154900 | 234.95 | -2.76 | -1.16 | 239.83 | 239.91 | 234.64 | 1247307 |
| 1729895700 | 237.71 | 0.89 | 0.38 | 239.57 | 243.38 | 237.59 | 1339356 |
| 1729809300 | 236.82 | -5.22 | -2.16 | 244.02 | 244.505 | 235.48 | 1544125 |
| 1729722900 | 242.04 | -4.72 | -1.91 | 246.87 | 246.85 | 241.53 | 1869800 |
| 1729636500 | 246.76 | 3.01 | 1.23 | 244.08 | 247.09 | 243.32 | 1639899 |
| 1729550100 | 243.75 | -0.73 | -0.30 | 243.26 | 244.685 | 242.3 | 898012 |
| 1729290900 | 244.48 | 1.22 | 0.50 | 243.27 | 245.76 | 242.51 | 955751 |
| 1729204500 | 243.265 | 3.04 | 1.27 | 240.5 | 244.58 | 240.46 | 1494091 |
| 1729118100 | 240.22 | -4.61 | -1.88 | 245.03 | 245.99 | 239.49 | 1299791 |
| 1729031700 | 244.83 | 2.36 | 0.97 | 242.56 | 247.72 | 242.05 | 2187092 |
| 1728945300 | 242.47 | 1.57 | 0.65 | 242.37 | 242.85 | 240.12 | 1155645 |
| 1728686100 | 240.9 | -4.26 | -1.74 | 242.75 | 244.4744 | 240.18 | 1689357 |
| 1728599700 | 245.16 | 4.39 | 1.82 | 239 | 246.649 | 238.81 | 1803018 |
| 1728513300 | 240.77 | 1.3 | 0.54 | 239.65 | 241.5 | 238.69 | 1237138 |
| 1728426900 | 239.47 | 4 | 1.70 | 235.95 | 239.65 | 234.54 | 1474994 |
| 1728340500 | 235.47 | -6.88 | -2.84 | 240.03 | 241.62 | 235 | 2056287 |
| 1728081300 | 242.35 | 1.41 | 0.59 | 244.9 | 245.47 | 241.56 | 1586986 |
| 1727994900 | 240.94 | 3.79 | 1.60 | 236.815 | 242.48 | 236.55 | 1594100 |
| 1727908500 | 237.15 | -3.51 | -1.46 | 237.01 | 238.175 | 233.33 | 2175137 |
| 1727822100 | 240.66 | -3.75 | -1.53 | 243.94 | 244.5 | 237.5353 | 2540673 |
| 1727735520 | 244.41 | 0.79 | 0.32 | 243.16 | 245.41 | 241.54 | 1176154 |
| 1727476500 | 243.62 | -1.81 | -0.74 | 245.43 | 245.62 | 242.54 | 1237927 |
| 1727390100 | 245.43 | 2.06 | 0.85 | 244.99 | 245.79 | 241.607 | 1516705 |
| 1727303700 | 243.37 | -3.58 | -1.45 | 245.26 | 246.37 | 242.5 | 1262702 |
| 1727217300 | 246.95 | 1.92 | 0.78 | 245.06 | 249.3076 | 244.58 | 1350737 |
| 1727130900 | 245.03 | -3.26 | -1.31 | 248.92 | 249.17 | 244.06 | 1383973 |
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
