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 | -9.87 | -3.66247356117 | 269.49 | 272.7699 | 248.03 | 1538208 | 256.67981566 | CS |
| 4 | -6.13 | -2.30667920978 | 265.75 | 272.7699 | 246 | 1900448 | 257.75178281 | CS |
| 12 | 25.64 | 10.9582015557 | 233.98 | 286.61 | 233.52 | 1751598 | 262.00245903 | CS |
| 26 | -3.61 | -1.37142422976 | 263.23 | 286.61 | 212.24 | 1808926 | 246.73714933 | CS |
| 52 | -43.65 | -14.393115046 | 303.27 | 307.71 | 212.24 | 1405968 | 257.67729303 | CS |
| 156 | -31.21 | -10.7313550872 | 290.83 | 328.56 | 212.24 | 1189398 | 265.02131934 | CS |
| 260 | 32.05 | 14.0835786791 | 227.57 | 328.56 | 167.43 | 1155973 | 260.66230906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 256 | 7.45 | 3.00 | 249.4 | 256 | 248.43 | 3224126 |
| 1721688000 | 248.55 | -14.36 | -5.46 | 262.87 | 264 | 248.03 | 3865408 |
| 1721428800 | 262.91 | -3.68 | -1.38 | 267.16 | 267.94 | 261.9128 | 762630 |
| 1721342400 | 266.58999 | -3.88 | -1.43 | 267.72 | 272.7699 | 266.49 | 696900 |
| 1721256000 | 270.47 | 2.94 | 1.10 | 267.77999 | 271.9199 | 267.2 | 725299 |
| 1721169600 | 267.52999 | 7.69 | 2.96 | 260.32 | 269.27999 | 259.18 | 1210758 |
| 1721083200 | 259.83999 | -1.47 | -0.56 | 260.16 | 261.4733 | 258.86 | 998575 |
| 1720824000 | 261.31 | 3.31 | 1.28 | 260.89 | 263.73 | 258.355 | 1054736 |
| 1720737600 | 258 | 2.34 | 0.92 | 256.14 | 262.54 | 255.74 | 1410477 |
| 1720651200 | 255.66 | 0.96 | 0.38 | 256.48 | 257.72 | 254.11 | 2172288 |
| 1720564800 | 254.7 | -0.2 | -0.08 | 254.27 | 255.9 | 253.81 | 1740797 |
| 1720478400 | 254.9 | 2.23 | 0.88 | 255.3 | 255.38 | 253.79 | 1182034 |
| 1720219200 | 252.67 | -0.33 | -0.13 | 252.66 | 254.29 | 251.97 | 1381244 |
| 1720040640 | 253 | 2 | 0.80 | 251.36 | 254.425 | 251.23 | 763689 |
| 1719960000 | 251 | 3.66 | 1.48 | 248.57 | 251.88 | 246 | 2831192 |
| 1719873600 | 247.34 | -15.73 | -5.98 | 257 | 257.90499 | 246.69 | 1974730 |
| 1719614400 | 263.07 | 0 | 0.00 | 263.07 | 263.07 | 263.07 | 0 |
| 1719528000 | 263.07 | -0.63 | -0.24 | 265.27999 | 265.27999 | 261.37 | 2747990 |
| 1719441600 | 263.7 | -3.39 | -1.27 | 265.75 | 266.64999 | 258.94 | 6456145 |
| 1719355200 | 267.08999 | -3.81 | -1.41 | 270 | 270.29 | 265.39 | 3695936 |
| 1719268800 | 270.89999 | -2.01 | -0.74 | 273.93 | 273.93 | 270.47 | 2891078 |
| 1719009600 | 272.91 | 0.84 | 0.31 | 268.81 | 275.27999 | 268.35 | 2505504 |
| 1718923200 | 272.07 | -2.63 | -0.96 | 273.92 | 275.3652 | 272 | 1145782 |
| 1718750400 | 274.7 | 1.59 | 0.58 | 272.7 | 276.225 | 271.56 | 1160553 |
| 1718664000 | 273.11 | -2.03 | -0.74 | 273.43 | 275.14 | 271.1301 | 1217263 |
| 1718404800 | 275.14 | -10.17 | -3.56 | 283.52999 | 284.6 | 274.86 | 1503356 |
| 1718318400 | 285.31 | 2.26 | 0.80 | 282.91 | 286.61 | 282.4595 | 2049388 |
| 1718232000 | 283.05 | 2.24 | 0.80 | 282.63 | 283.595 | 280.70999 | 1400176 |
| 1718145600 | 280.81 | -1.5 | -0.53 | 281.99 | 283.16 | 280.02 | 1698532 |
| 1718059200 | 282.31 | 2.78 | 0.99 | 280.95 | 282.81 | 278.43 | 1942033 |
| 1717800000 | 279.52999 | 9.81 | 3.64 | 270.32 | 281.2 | 268.44 | 2225324 |
| 1717713600 | 269.72 | -0.61 | -0.23 | 270.49 | 270.49 | 267.18 | 1341151 |
| 1717627200 | 270.33 | 0.03 | 0.01 | 270.97 | 271.98 | 268.945 | 804051 |
| 1717540800 | 270.3 | -0.61 | -0.23 | 269.8 | 271.19 | 267.385 | 1453805 |
| 1717454400 | 270.91 | 4.21 | 1.58 | 266.26 | 271.55 | 265.72 | 2101832 |
| 1717195200 | 266.7 | 6.2 | 2.38 | 260.08 | 266.93 | 260.08 | 2568596 |
| 1717108800 | 260.5 | 0.23 | 0.09 | 260.86 | 261.62 | 258.32 | 1185597 |
| 1717022400 | 260.27 | -4.36 | -1.65 | 262.51 | 264.17 | 259.56 | 1108384 |
| 1716936000 | 264.63 | 0.02 | 0.01 | 264 | 265.27999 | 263.01 | 1009164 |
| 1716590400 | 264.61 | 1.61 | 0.61 | 264.62 | 266.44 | 263.4501 | 1070622 |
| 1716504000 | 263 | -1.65 | -0.62 | 264.5 | 265.195 | 261.41 | 1466585 |
| 1716417600 | 264.64999 | -0.01 | -0.00 | 263.23 | 264.7 | 261.2694 | 1059787 |
| 1716331200 | 264.66 | -1.55 | -0.58 | 266.11 | 267.25 | 263.72 | 1900230 |
| 1716244800 | 266.20999 | 3.51 | 1.34 | 261.57 | 266.43 | 261.1365 | 2246009 |
| 1715985600 | 262.7 | 5.66 | 2.20 | 258 | 262.98 | 255.86 | 2877574 |
| 1715899200 | 257.04 | 5.44 | 2.16 | 252.41 | 258.13 | 252.14 | 2746006 |
| 1715812800 | 251.6 | 3.04 | 1.22 | 250.12 | 251.77 | 248.599 | 1068152 |
| 1715726400 | 248.56 | -1.7 | -0.68 | 251.87 | 252.19 | 248.37 | 1613369 |
| 1715640000 | 250.26 | -0.29 | -0.12 | 251.4 | 253.73 | 250.05 | 2289031 |
| 1715380800 | 250.55 | -0.06 | -0.02 | 252.65 | 252.92 | 249.88 | 1555067 |
| 1715294400 | 250.61 | 4.34 | 1.76 | 247.36 | 250.8 | 246.7 | 840347 |
| 1715208000 | 246.27 | -2.38 | -0.96 | 248.6 | 248.99 | 245.75 | 891345 |
| 1715121600 | 248.65 | 1.05 | 0.42 | 248.62 | 248.96 | 246.53 | 1099754 |
| 1715035200 | 247.6 | 1.73 | 0.70 | 247.43 | 247.88 | 244.89 | 936855 |
| 1714776000 | 245.87 | 2.18 | 0.89 | 244.23 | 247.39 | 244.08 | 1558859 |
| 1714689600 | 243.69 | 6.2 | 2.61 | 238.67 | 244.13 | 235.1405 | 1811410 |
| 1714603200 | 237.49 | 1.15 | 0.49 | 233.98 | 240.87 | 233.52 | 1845054 |
| 1714516800 | 236.34 | -1.78 | -0.75 | 232.58 | 237.15 | 228.81 | 3558991 |
| 1714430400 | 238.12 | 2.04 | 0.86 | 237 | 239.54 | 236.595 | 1628911 |
| 1714171200 | 236.08 | 1 | 0.43 | 234.88 | 238.4 | 234.46 | 1251304 |
| 1714084800 | 235.08 | 0.4 | 0.17 | 234.48 | 235.98 | 233.47 | 1037637 |
| 1713998400 | 234.68 | 0.97 | 0.42 | 232.43 | 235.08 | 231.75 | 1297336 |
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
