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 | -1.91 | -0.77933735923 | 245.08 | 246.51 | 241.24 | 689494 | 243.82391795 | CS |
| 4 | -2.56 | -1.04179383877 | 245.73 | 246.51 | 234.57 | 1077020 | 241.52261176 | CS |
| 12 | 23.97 | 10.9352189781 | 219.2 | 246.51 | 218.25 | 1070228 | 236.27596407 | CS |
| 26 | 42.55 | 21.2092513209 | 200.62 | 246.51 | 195.49 | 1168513 | 225.34497957 | CS |
| 52 | 54.83 | 29.1122438144 | 188.34 | 246.51 | 156.72 | 1099647 | 204.64610581 | CS |
| 156 | 30.32 | 14.2447733145 | 212.85 | 246.51 | 131.04 | 1159425 | 184.74749834 | CS |
| 260 | 44.93 | 22.6644471348 | 198.24 | 246.51 | 124.6 | 1308842 | 193.07947804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 243.17 | 0.9 | 0.37 | 243.1 | 243.7175 | 241.24 | 1025981 |
| 1721342400 | 242.27 | -1.05 | -0.43 | 242.63 | 245.09 | 241.43 | 608997 |
| 1721256000 | 243.32 | -1.87 | -0.76 | 244.99 | 245.27 | 242.7 | 653836 |
| 1721169600 | 245.19 | 3.34 | 1.38 | 242.39 | 245.37 | 241.88 | 727646 |
| 1721083200 | 241.85 | -4.27 | -1.73 | 246.51 | 246.51 | 241.245 | 729105 |
| 1720824000 | 246.12 | 1.62 | 0.66 | 245.08 | 246.495 | 244.75 | 745634 |
| 1720737600 | 244.5 | 1.23 | 0.51 | 244.43 | 245.77 | 243.18 | 985335 |
| 1720651200 | 243.27 | 1.02 | 0.42 | 242.07 | 243.32 | 241.46 | 844413 |
| 1720564800 | 242.25 | -0.63 | -0.26 | 242.11 | 243.2 | 241.67 | 982114 |
| 1720478400 | 242.88 | 4.69 | 1.97 | 242.39 | 244.39 | 241.4 | 1548563 |
| 1720219200 | 238.19 | 2.34 | 0.99 | 236.43 | 238.41 | 235.57 | 1349552 |
| 1720040640 | 235.85 | 0.2 | 0.08 | 235.94 | 236.88 | 235.17 | 678163 |
| 1719960000 | 235.65 | 0.15 | 0.06 | 235.95 | 237.29 | 234.57 | 922408 |
| 1719873600 | 235.5 | -4.05 | -1.69 | 238.98 | 239.49 | 235.13 | 819697 |
| 1719614400 | 239.55 | 0 | 0.00 | 239.55 | 239.55 | 239.55 | 0 |
| 1719528000 | 239.55 | -1.1 | -0.46 | 240.5 | 241 | 239.31 | 688112 |
| 1719441600 | 240.65 | -0.53 | -0.22 | 240.3 | 241.16 | 239.47 | 712130 |
| 1719355200 | 241.18 | -3.46 | -1.41 | 244.01 | 244.62 | 240.5 | 994348 |
| 1719268800 | 244.64 | 0.65 | 0.27 | 244.16 | 245.925 | 243.81 | 1017990 |
| 1719009600 | 243.99 | 0.1 | 0.04 | 245.73 | 245.73 | 242.05 | 3669802 |
| 1718923200 | 243.89 | 0.6 | 0.25 | 242.98 | 245.1 | 241.86 | 1569268 |
| 1718750400 | 243.29 | 0.09 | 0.04 | 242 | 245.26 | 241.63 | 1453388 |
| 1718664000 | 243.2 | 3.15 | 1.31 | 239.33 | 243.37 | 237.09 | 1445256 |
| 1718404800 | 240.05 | -1.48 | -0.61 | 240.22 | 241.085 | 238.15 | 709398 |
| 1718318400 | 241.53 | -0.15 | -0.06 | 241.05 | 241.87 | 239.32 | 687739 |
| 1718232000 | 241.68 | 1.07 | 0.44 | 242.12 | 243.37 | 240.91 | 1188098 |
| 1718145600 | 240.61 | 1.84 | 0.77 | 239.2 | 240.73 | 237.4 | 902621 |
| 1718059200 | 238.77 | -0.42 | -0.18 | 238.61 | 239.285 | 236.71 | 809069 |
| 1717800000 | 239.19 | -1.33 | -0.55 | 240 | 240 | 238.23 | 1070245 |
| 1717713600 | 240.52 | 1.33 | 0.56 | 239.8 | 240.61 | 238.14 | 1285096 |
| 1717627200 | 239.19 | 3.67 | 1.56 | 235.5 | 239.66 | 234.385 | 1383692 |
| 1717540800 | 235.52 | 2.6 | 1.12 | 232.59 | 235.73 | 232.27 | 997023 |
| 1717454400 | 232.92 | 0.72 | 0.31 | 231.29 | 233.38 | 230.75 | 1255993 |
| 1717195200 | 232.2 | 3.5 | 1.53 | 228.7 | 232.68 | 227.54 | 2436125 |
| 1717108800 | 228.7 | 2.57 | 1.14 | 225.97 | 228.92 | 225.5 | 771237 |
| 1717022400 | 226.13 | -2.77 | -1.21 | 227.23 | 227.95 | 225.88 | 851107 |
| 1716936000 | 228.9 | -5.41 | -2.31 | 233.6 | 233.93 | 228.46 | 866030 |
| 1716590400 | 234.31 | 1.18 | 0.51 | 233.86 | 234.59 | 232.84 | 541757 |
| 1716504000 | 233.13 | -0.57 | -0.24 | 234.03 | 234.62 | 232.26 | 686921 |
| 1716417600 | 233.7 | -1.3 | -0.55 | 234.87 | 235.1 | 233.44 | 586963 |
| 1716331200 | 235 | 0.31 | 0.13 | 236 | 236 | 234.51 | 874181 |
| 1716244800 | 234.69 | 1.03 | 0.44 | 233.17 | 235.85 | 233.17 | 638249 |
| 1715985600 | 233.66 | 1.03 | 0.44 | 233.58 | 233.96 | 232.44 | 785099 |
| 1715899200 | 232.63 | -0.32 | -0.14 | 233.54 | 234.13 | 231.69 | 953540 |
| 1715812800 | 232.95 | 1.05 | 0.45 | 232.38 | 233.13 | 231.805 | 614187 |
| 1715726400 | 231.9 | 0.15 | 0.06 | 231.22 | 232.69 | 230.8 | 860919 |
| 1715640000 | 231.75 | -1.77 | -0.76 | 232.84 | 234.07 | 231.7 | 1426470 |
| 1715380800 | 233.52 | -0.06 | -0.03 | 233.93 | 234.25 | 232.76 | 683701 |
| 1715294400 | 233.58 | 0.35 | 0.15 | 233 | 233.93 | 232.13 | 721312 |
| 1715208000 | 233.23 | 0.31 | 0.13 | 233.94 | 234.68 | 232.18 | 1449831 |
| 1715121600 | 232.92 | 3.97 | 1.73 | 230 | 233.3 | 228.82 | 1227412 |
| 1715035200 | 228.95 | 1.45 | 0.64 | 228.2 | 229.53 | 226.98 | 981106 |
| 1714776000 | 227.5 | 0.74 | 0.33 | 228 | 228.56 | 226.08 | 1068171 |
| 1714689600 | 226.76 | 1.78 | 0.79 | 224.83 | 227.775 | 224.32 | 1176259 |
| 1714603200 | 224.98 | -1.17 | -0.52 | 226.64 | 227.58 | 224.185 | 801410 |
| 1714516800 | 226.15 | 4.48 | 2.02 | 226 | 230.21 | 225.78 | 2358233 |
| 1714430400 | 221.67 | 0.57 | 0.26 | 222.39 | 222.655 | 219.97 | 1252288 |
| 1714171200 | 221.1 | 1.31 | 0.60 | 219.2 | 221.99 | 218.25 | 1242602 |
| 1714084800 | 219.79 | -0.99 | -0.45 | 219.56 | 220.88 | 218.19 | 1106781 |
| 1713998400 | 220.78 | 1.12 | 0.51 | 219.03 | 221.11 | 218.81 | 710229 |
| 1713912000 | 219.66 | 0.35 | 0.16 | 220.04 | 220.72 | 218.33 | 717047 |
| 1713825600 | 219.31 | 1.15 | 0.53 | 218.76 | 220.15 | 217.27 | 856892 |
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
