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 | -1.27 | -0.538500678426 | 235.84 | 235.955 | 229.47 | 1067472 | 231.41662797 | CS |
| 4 | -12.76 | -5.15909917923 | 247.33 | 253.87 | 229.47 | 1086815 | 239.35924395 | CS |
| 12 | -23.34 | -9.04966848901 | 257.91 | 262.61 | 229.47 | 1056337 | 245.93694863 | CS |
| 26 | -7.82 | -3.22620570156 | 242.39 | 262.61 | 220.96 | 992340 | 245.55492474 | CS |
| 52 | 39.91 | 20.5024144662 | 194.66 | 262.61 | 193.46 | 1081152 | 233.52712981 | CS |
| 156 | 6.16 | 2.69690468894 | 228.41 | 262.61 | 131.04 | 1174757 | 188.12745488 | CS |
| 260 | 47.07 | 25.104 | 187.5 | 262.61 | 124.6 | 1305564 | 196.78917532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 234.57 | 3.13 | 1.35 | 231.86 | 234.875 | 230.92 | 904660 |
| 1736293200 | 231.44 | 0.06 | 0.03 | 230.97 | 233.75 | 229.47 | 1238930 |
| 1736206800 | 231.38 | -0.55 | -0.24 | 231.92 | 233.255 | 230.05 | 1244029 |
| 1735947600 | 231.93 | 1 | 0.43 | 231.25 | 233.18 | 230.1 | 916192 |
| 1735861200 | 230.93 | -3.39 | -1.45 | 234.78 | 236.18 | 230.79 | 931508 |
| 1735688400 | 234.32 | -0.2 | -0.09 | 235.1 | 236.1487 | 233.14 | 881436 |
| 1735602000 | 234.52 | -3.24 | -1.36 | 235.21 | 236.31 | 233.07 | 723794 |
| 1735342800 | 237.76 | -1.6 | -0.67 | 238.55 | 239.535 | 236.05 | 517410 |
| 1735256400 | 239.36 | -1.38 | -0.57 | 240.07 | 240.07 | 238.61 | 521431 |
| 1735077840 | 240.74 | 1.65 | 0.69 | 238.47 | 240.74 | 236.41 | 323174 |
| 1734997200 | 239.09 | 0.8 | 0.34 | 237.79 | 239.23 | 236.4363 | 1088470 |
| 1734738000 | 238.29 | 2.76 | 1.17 | 236.15 | 239.625 | 234.77 | 2427322 |
| 1734651600 | 235.53 | -2.13 | -0.90 | 236.51 | 239.26 | 235.43 | 1588498 |
| 1734565200 | 237.66 | -8.51 | -3.46 | 244.95 | 245.1 | 237.45 | 1291037 |
| 1734478800 | 246.17 | -2.23 | -0.90 | 248.8 | 253.87 | 245.89 | 1797644 |
| 1734392400 | 248.4 | -1.8 | -0.72 | 250.83 | 251.6 | 248.0091 | 1245156 |
| 1734133200 | 250.2 | 1.39 | 0.56 | 248.81 | 251.62 | 247.33 | 1428175 |
| 1734046800 | 248.81 | 3.35 | 1.36 | 245.22 | 249.35 | 245.22 | 929849 |
| 1733960400 | 245.46 | -1.59 | -0.64 | 246.81 | 247.84 | 245.176 | 966692 |
| 1733874000 | 247.05 | -2.35 | -0.94 | 249.91 | 250.03 | 246.57 | 1295766 |
| 1733787600 | 249.4 | -0.94 | -0.38 | 249.54 | 252.26 | 249.11 | 1017257 |
| 1733528400 | 250.34 | 2.36 | 0.95 | 249.74 | 252.27 | 248.935 | 931116 |
| 1733442000 | 247.98 | -0.88 | -0.35 | 247.6 | 248.87 | 246.39 | 824007 |
| 1733355600 | 248.86 | 0.69 | 0.28 | 247.21 | 249.16 | 245.83 | 676522 |
| 1733269200 | 248.17 | -0.28 | -0.11 | 248.68 | 249.2399 | 245.8 | 945163 |
| 1733182800 | 248.45 | -0.32 | -0.13 | 248.95 | 249.81 | 246.52 | 952611 |
| 1732917840 | 248.77 | 1.07 | 0.43 | 247.2 | 249.45 | 246.75 | 722120 |
| 1732750800 | 247.7 | 0.32 | 0.13 | 247.12 | 249.21 | 247.01 | 648429 |
| 1732664400 | 247.38 | 0.46 | 0.19 | 246.48 | 249.28 | 244.98 | 809373 |
| 1732578000 | 246.92 | 1.62 | 0.66 | 246 | 247.14 | 244.6 | 2303547 |
| 1732318800 | 245.3 | 1.88 | 0.77 | 244.86 | 246.85 | 243.82 | 1315249 |
| 1732232400 | 243.42 | 1.65 | 0.68 | 242.79 | 243.525 | 241.45 | 1751073 |
| 1732146000 | 241.77 | -2.53 | -1.04 | 244.33 | 245.47 | 240.11 | 1484557 |
| 1732059600 | 244.3 | -1.67 | -0.68 | 244.93 | 246.08 | 242.74 | 1131068 |
| 1731973200 | 245.97 | 0.73 | 0.30 | 244.24 | 246.82 | 244.24 | 784681 |
| 1731714000 | 245.24 | -2.37 | -0.96 | 246.4 | 246.645 | 244.43 | 1026018 |
| 1731627600 | 247.61 | -2.29 | -0.92 | 248.71 | 249.93 | 247.44 | 792997 |
| 1731541200 | 249.9 | 1.59 | 0.64 | 248.38 | 250.14 | 247.86 | 998239 |
| 1731454800 | 248.31 | -2.25 | -0.90 | 251.2 | 251.48 | 247.7 | 1383465 |
| 1731368400 | 250.56 | 0.52 | 0.21 | 249.97 | 251.69 | 249.5 | 852650 |
| 1731109200 | 250.04 | 3.75 | 1.52 | 245.84 | 250.88 | 245.84 | 1019558 |
| 1731022800 | 246.29 | 1.58 | 0.65 | 246.43 | 247.01 | 244.46 | 1027241 |
| 1730936400 | 244.71 | -2.14 | -0.87 | 251.6 | 253.48 | 244.385 | 1226516 |
| 1730850000 | 246.85 | 2.35 | 0.96 | 244.59 | 247.22 | 242.86 | 718029 |
| 1730763600 | 244.5 | -0.07 | -0.03 | 246.32 | 246.77 | 242.4975 | 1027263 |
| 1730500800 | 244.57 | -1.16 | -0.47 | 245.93 | 246.95 | 244.29 | 1399787 |
| 1730414400 | 245.73 | -6.87 | -2.72 | 251 | 251.94 | 244.62 | 1987061 |
| 1730328000 | 252.6 | -1.16 | -0.46 | 254.73 | 257 | 252.32 | 1322576 |
| 1730241600 | 253.76 | -2.69 | -1.05 | 245.33 | 255.55 | 243.19 | 1468240 |
| 1730155200 | 256.45 | 2.96 | 1.17 | 256.38 | 257.56 | 254.3 | 1431978 |
| 1729896000 | 253.49 | -2.85 | -1.11 | 256.77999 | 258.565 | 253.02 | 620973 |
| 1729809600 | 256.33999 | -2.38 | -0.92 | 257.5 | 259.19 | 256.105 | 760816 |
| 1729723200 | 258.72 | 0.48 | 0.19 | 258.06 | 259.98 | 256.5 | 697756 |
| 1729636800 | 258.24 | -0.95 | -0.37 | 258.24 | 260.015 | 256.98 | 924625 |
| 1729550400 | 259.19 | -2.27 | -0.87 | 261.45999 | 261.5 | 258.37 | 496037 |
| 1729291200 | 261.45999 | 4.36 | 1.70 | 260.73 | 262.61 | 258.90499 | 1017136 |
| 1729204800 | 257.1 | -2.65 | -1.02 | 260.45 | 260.45 | 256.56 | 936517 |
| 1729118400 | 259.75 | 1.5 | 0.58 | 257.91 | 260.83499 | 257.91 | 464478 |
| 1729032000 | 258.25 | 1.81 | 0.71 | 257 | 261.54 | 256.95 | 848965 |
| 1728945600 | 256.44 | 2.44 | 0.96 | 254 | 256.79 | 253.78 | 559695 |
| 1728686400 | 254 | -1.8 | -0.70 | 255.91 | 258 | 252.92 | 726470 |
| 1728600000 | 255.8 | 0.12 | 0.05 | 255.07 | 256.395 | 253.16 | 742946 |
| 1728513600 | 255.68 | 3.06 | 1.21 | 253.36 | 256.20999 | 252.84 | 572267 |
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
