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 | 2.85 | 1.03825136612 | 274.5 | 281.15 | 266.08 | 663659 | 273.78307523 | CS |
| 4 | 23.35 | 9.19291338583 | 254 | 281.15 | 244.55 | 478819 | 261.91422538 | CS |
| 12 | 25.59 | 10.164442326 | 251.76 | 281.15 | 244.55 | 394379 | 260.36688022 | CS |
| 26 | 62.44 | 29.0540226141 | 214.91 | 281.15 | 211.93 | 398191 | 243.50024158 | CS |
| 52 | 106.99 | 62.8023010096 | 170.36 | 281.15 | 167.56 | 385354 | 217.27669913 | CS |
| 156 | 130.8 | 89.252814739 | 146.55 | 281.15 | 126.95 | 352980 | 178.18143579 | CS |
| 260 | 144.59 | 108.910816511 | 132.76 | 281.15 | 52.0101 | 399615 | 146.86839002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 277.35 | -0.07 | -0.03 | 277.55 | 281.97 | 276 | 350370 |
| 1732146000 | 277.42 | 4.64 | 1.70 | 277.19 | 279.39 | 272.69 | 359613 |
| 1732059600 | 272.77999 | 3.12 | 1.16 | 267.93 | 274.3399 | 267.0563 | 527814 |
| 1731973200 | 269.66 | -0.75 | -0.28 | 270.61 | 270.64999 | 266.08 | 496626 |
| 1731714000 | 270.41 | -6.63 | -2.39 | 275.57 | 279.27999 | 268.45 | 758749 |
| 1731627600 | 277.04 | 3.12 | 1.14 | 274.5 | 281.14999 | 272.25 | 1175494 |
| 1731541200 | 273.92 | 10.4 | 3.95 | 263.14999 | 274.1 | 263.14999 | 729870 |
| 1731454800 | 263.52 | 0.05 | 0.02 | 263.47 | 263.7839 | 259.39999 | 274150 |
| 1731368400 | 263.47 | 4 | 1.54 | 261.41 | 264.88 | 261.41 | 358258 |
| 1731109200 | 259.47 | 6.36 | 2.51 | 255.16 | 263.4241 | 254.09 | 427658 |
| 1731022800 | 253.11 | -8.32 | -3.18 | 260.08999 | 260.37 | 252.62 | 411724 |
| 1730936400 | 261.43 | 8.37 | 3.31 | 264.14 | 264.14 | 257.31 | 496163 |
| 1730850000 | 253.06 | 4.46 | 1.79 | 249.46 | 253.12 | 248.99 | 357353 |
| 1730763600 | 248.6 | 2.74 | 1.11 | 246.29 | 249.54 | 245.0701 | 329282 |
| 1730500800 | 245.86 | 0.91 | 0.37 | 247.42 | 247.495 | 244.98 | 315504 |
| 1730414400 | 244.95 | -3.48 | -1.40 | 247.27 | 248.81 | 244.55 | 369580 |
| 1730328000 | 248.43 | -0.51 | -0.20 | 247.99 | 251.32 | 247.42 | 343357 |
| 1730241600 | 248.94 | 0.25 | 0.10 | 246.1 | 249.84 | 245.06 | 434281 |
| 1730155200 | 248.69 | -5.11 | -2.01 | 254.17 | 254.84 | 246.15 | 680792 |
| 1729896000 | 253.8 | 0.49 | 0.19 | 254.5 | 255.32 | 250.55 | 404470 |
| 1729809600 | 253.31 | -1.57 | -0.62 | 254 | 256.23 | 250.98 | 325636 |
| 1729723200 | 254.88 | -0.59 | -0.23 | 255.5 | 257.14999 | 253.5 | 529753 |
| 1729636800 | 255.47 | -5.63 | -2.16 | 261.89999 | 262.26 | 253.8 | 424932 |
| 1729550400 | 261.1 | 0.21 | 0.08 | 261.82 | 263.41 | 259.42 | 248238 |
| 1729291200 | 260.89 | -4.07 | -1.54 | 265.07 | 265.24 | 260.27 | 364786 |
| 1729204800 | 264.95999 | -0.19 | -0.07 | 266.01 | 266.97 | 264 | 204001 |
| 1729118400 | 265.14999 | 2.22 | 0.84 | 262.58999 | 265.32 | 258.17 | 429295 |
| 1729032000 | 262.93 | -3.26 | -1.22 | 267.36 | 267.48 | 262.67 | 307370 |
| 1728945600 | 266.19 | 1.47 | 0.56 | 265 | 267.19 | 264.5 | 256654 |
| 1728686400 | 264.72 | 6.28 | 2.43 | 259.68 | 264.9429 | 259.68 | 209157 |
| 1728600000 | 258.44 | -2.98 | -1.14 | 260.11 | 260.31 | 257 | 225132 |
| 1728513600 | 261.42 | 1.42 | 0.55 | 259.05 | 262.23 | 258.875 | 330364 |
| 1728427200 | 260 | 1.91 | 0.74 | 259.94 | 261.8 | 258.6 | 192863 |
| 1728340800 | 258.08999 | -3.35 | -1.28 | 261.42 | 261.77 | 257.0417 | 272578 |
| 1728081600 | 261.44 | 1.13 | 0.43 | 261.95 | 263.06 | 259.44 | 230247 |
| 1727995200 | 260.31 | -5.32 | -2.00 | 265.26 | 266 | 259.88 | 346339 |
| 1727908800 | 265.63 | 3.35 | 1.28 | 263 | 266.66 | 262.27999 | 330387 |
| 1727822400 | 262.27999 | 0.8 | 0.31 | 262.26 | 264.83999 | 259.73 | 272552 |
| 1727736000 | 261.48 | 2.16 | 0.83 | 259.77999 | 261.58 | 256.815 | 483563 |
| 1727476800 | 259.32 | -1.94 | -0.74 | 262.01 | 262.95999 | 258.87 | 446520 |
| 1727390400 | 261.26 | -1.47 | -0.56 | 263.22 | 265.48 | 261.11 | 331956 |
| 1727304000 | 262.73 | -2.85 | -1.07 | 266.54 | 267.02999 | 261.06 | 344250 |
| 1727217600 | 265.58 | -2.38 | -0.89 | 267.2 | 267.2 | 262.1438 | 316601 |
| 1727131200 | 267.95999 | 2.15 | 0.81 | 266.44 | 269.38 | 266.3001 | 306341 |
| 1726872000 | 265.81 | 1.31 | 0.50 | 264.3 | 265.985 | 262.63 | 511167 |
| 1726785600 | 264.5 | 5.68 | 2.19 | 262.39 | 265.46499 | 260.43 | 287039 |
| 1726699200 | 258.82 | -3 | -1.15 | 262.85 | 263.70999 | 258.42 | 286676 |
| 1726612800 | 261.82 | -0.4 | -0.15 | 262.01 | 264.2152 | 259.3 | 307574 |
| 1726526400 | 262.22 | 2.87 | 1.11 | 261.62 | 262.62 | 258.6 | 396218 |
| 1726267200 | 259.35 | 3.19 | 1.25 | 256.39999 | 260.83999 | 255.86 | 394273 |
| 1726180800 | 256.16 | 1.8 | 0.71 | 254.45 | 256.95999 | 252.86 | 331960 |
| 1726094400 | 254.36 | 0.08 | 0.03 | 254.24 | 254.84 | 249.2193 | 376011 |
| 1726008000 | 254.28 | -1.36 | -0.53 | 258.24 | 258.24 | 252.79 | 320395 |
| 1725921600 | 255.64 | 6.21 | 2.49 | 253 | 256.83999 | 252.57 | 464501 |
| 1725662400 | 249.43 | -2.45 | -0.97 | 252.5 | 254.01 | 248.43 | 383546 |
| 1725576000 | 251.88 | -0.73 | -0.29 | 253.64 | 254.97 | 251 | 389614 |
| 1725489600 | 252.61 | 4.87 | 1.97 | 247.18 | 253.44 | 247.16 | 304502 |
| 1725403200 | 247.74 | -8.82 | -3.44 | 256.81 | 257.9999 | 247.5 | 381401 |
| 1725057600 | 256.56 | 1.54 | 0.60 | 255.94 | 259.04 | 252.98 | 705658 |
| 1724971200 | 255.02 | 4.67 | 1.87 | 251.76 | 258.62 | 250.71 | 447559 |
| 1724884800 | 250.35 | 2.96 | 1.20 | 248.06 | 252.45 | 248 | 363067 |
| 1724798400 | 247.39 | 1.49 | 0.61 | 240.2 | 250.03 | 230.93 | 885792 |
| 1724712000 | 245.9 | -0.82 | -0.33 | 248 | 249.89 | 245.36 | 601982 |
| 1724452800 | 246.72 | 0.65 | 0.26 | 247 | 248.025 | 244.47 | 384820 |
| 1724366400 | 246.07 | 1.51 | 0.62 | 245.5 | 246.87 | 244.7 | 334823 |
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
