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 | 4.3748 | 1.64962292609 | 265.2 | 276.3 | 257.25 | 2459690 | 267.35082766 | CS |
| 4 | -12.7652 | -4.52121555571 | 282.34 | 287.01 | 257.25 | 2261341 | 269.82454196 | CS |
| 12 | 29.5748 | 12.3228333333 | 240 | 287.01 | 238.65 | 2212191 | 261.8291876 | CS |
| 26 | 32.5148 | 13.7158525268 | 237.06 | 287.01 | 211.8 | 2377752 | 242.94040412 | CS |
| 52 | 75.8248 | 39.1353806452 | 193.75 | 287.01 | 192.095 | 2512785 | 233.37410873 | CS |
| 156 | 35.1448 | 14.9915966387 | 234.43 | 287.01 | 170.12 | 3080001 | 215.7358604 | CS |
| 260 | 155.1948 | 135.683511103 | 114.38 | 287.01 | 60 | 3625393 | 183.57509096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 269.89999 | -4.61 | -1.68 | 275.39999 | 276.82 | 269.44 | 2634305 |
| 1731368400 | 274.51 | 3.41 | 1.26 | 271.26 | 276.3 | 271.26 | 2252164 |
| 1731109200 | 271.1 | 4.8 | 1.80 | 269.88 | 271.89999 | 267.9055 | 2102432 |
| 1731022800 | 266.3 | 4.57 | 1.75 | 262 | 267.14 | 262 | 1972279 |
| 1730936400 | 261.73 | -7.45 | -2.77 | 268 | 268 | 257.25 | 4410272 |
| 1730850000 | 269.18 | 4.2 | 1.59 | 265.2 | 269.27 | 264.06 | 1561304 |
| 1730763600 | 264.98 | 3.04 | 1.16 | 262.27 | 267.57 | 262.27 | 1736411 |
| 1730500800 | 261.94 | 0.11 | 0.04 | 265.8 | 266.77 | 261.57 | 2262386 |
| 1730414400 | 261.83 | 0.44 | 0.17 | 261.39999 | 263.54 | 260.95999 | 2948664 |
| 1730328000 | 261.39 | -1.58 | -0.60 | 263.5 | 265.4398 | 260.20999 | 2345393 |
| 1730241600 | 262.97 | -5 | -1.87 | 264.27999 | 265.065 | 260.52 | 2310308 |
| 1730155200 | 267.97 | 0.33 | 0.12 | 270 | 271.19 | 267.6 | 2134144 |
| 1729896000 | 267.64 | -3.72 | -1.37 | 270.47 | 271.18 | 266.26 | 1787725 |
| 1729809600 | 271.36 | 1.25 | 0.46 | 270.7 | 272.37849 | 269.79 | 2025938 |
| 1729723200 | 270.11 | -2.11 | -0.78 | 270.66 | 272.6077 | 269.24 | 2108508 |
| 1729636800 | 272.22 | -4.62 | -1.67 | 272.43 | 273.42 | 268.17 | 3102245 |
| 1729550400 | 276.83999 | -4.8 | -1.70 | 280.58 | 282.7 | 275.67 | 2437490 |
| 1729291200 | 281.64 | 0.33 | 0.12 | 281.2 | 282.3799 | 279.08999 | 2031277 |
| 1729204800 | 281.31 | -2.74 | -0.96 | 284 | 285.24 | 281.01 | 1573852 |
| 1729118400 | 284.05 | 2.22 | 0.79 | 281 | 284.39999 | 280.81 | 1754944 |
| 1729032000 | 281.83 | 1.1 | 0.39 | 282.33999 | 287.01 | 281.37 | 2369081 |
| 1728945600 | 280.73 | 4.97 | 1.80 | 275.58 | 281.39999 | 275.51 | 1759792 |
| 1728686400 | 275.76 | 2.55 | 0.93 | 274.01 | 276.73 | 274.01 | 1303596 |
| 1728600000 | 273.20999 | -3.97 | -1.43 | 272.61 | 275.05 | 270.99 | 1714454 |
| 1728513600 | 277.18 | 3.91 | 1.43 | 277.5 | 278.1 | 273.27999 | 2429656 |
| 1728427200 | 273.27 | 4.73 | 1.76 | 269.14999 | 274.26 | 269.14999 | 1946789 |
| 1728340800 | 268.54 | 0.78 | 0.29 | 265.35 | 269.9099 | 263.58999 | 2299451 |
| 1728081600 | 267.76 | -2.45 | -0.91 | 270 | 270.45999 | 263.1601 | 2240928 |
| 1727995200 | 270.20999 | -1.65 | -0.61 | 272.05 | 272.39999 | 268.62 | 1633899 |
| 1727908800 | 271.86 | -0.78 | -0.29 | 272.24 | 272.89999 | 270.75 | 2243724 |
| 1727822400 | 272.64 | 1.79 | 0.66 | 270.64999 | 274.16 | 268.22 | 2552102 |
| 1727736000 | 270.85 | 3.71 | 1.39 | 268.04 | 271.27499 | 267.07 | 2032873 |
| 1727476800 | 267.14 | 1.53 | 0.58 | 267.77999 | 268.70999 | 265.74 | 1850006 |
| 1727390400 | 265.61 | 0.64 | 0.24 | 266.66 | 266.73 | 259.29 | 2254159 |
| 1727304000 | 264.97 | -1.07 | -0.40 | 265.82 | 266.6 | 263.92 | 1815064 |
| 1727217600 | 266.04 | 3.75 | 1.43 | 266.33 | 268.08999 | 263.445 | 3778779 |
| 1727131200 | 262.29 | 2.15 | 0.83 | 260.57 | 262.45999 | 258.27999 | 2130610 |
| 1726872000 | 260.14 | -0.86 | -0.33 | 259.92 | 261.55 | 257.95 | 4469702 |
| 1726785600 | 261 | 4.37 | 1.70 | 261.74 | 262.27999 | 259.55 | 2261334 |
| 1726699200 | 256.63 | -0.09 | -0.04 | 257.54 | 261.97 | 255.55 | 1626141 |
| 1726612800 | 256.72 | 0.08 | 0.03 | 257.51 | 259.49 | 256 | 1342940 |
| 1726526400 | 256.64 | 1.23 | 0.48 | 257.05 | 258.13 | 254.22 | 1591062 |
| 1726267200 | 255.41 | 3.36 | 1.33 | 253.3 | 257.41 | 252.61 | 2109409 |
| 1726180800 | 252.05 | 4.67 | 1.89 | 248.8 | 252.2 | 247.52 | 2222373 |
| 1726094400 | 247.38 | 0 | 0.00 | 246.76 | 247.84 | 240 | 1841075 |
| 1726008000 | 247.38 | 2.65 | 1.08 | 245.52 | 248.38 | 242.61 | 2112909 |
| 1725921600 | 244.73 | 0.92 | 0.38 | 245.59 | 245.74 | 242.335 | 1819703 |
| 1725662400 | 243.81 | -0.3 | -0.12 | 244.75 | 247.46 | 243.14 | 1889801 |
| 1725576000 | 244.11 | -1.34 | -0.55 | 246.35 | 246.35 | 241.59 | 2082967 |
| 1725489600 | 245.45 | -0.01 | -0.00 | 244.44 | 245.84 | 242.1 | 2094492 |
| 1725403200 | 245.46 | -3.04 | -1.22 | 247.6 | 249.435 | 243.62 | 2460258 |
| 1725057600 | 248.5 | 1.73 | 0.70 | 248.76 | 249.06 | 245.4 | 2586971 |
| 1724971200 | 246.77 | -2.17 | -0.87 | 250 | 250.7469 | 246.385 | 1612681 |
| 1724884800 | 248.94 | 0.37 | 0.15 | 249.27 | 250.43 | 246.92 | 1371484 |
| 1724798400 | 248.57 | -1.93 | -0.77 | 250.2 | 250.2 | 247.625 | 1772466 |
| 1724712000 | 250.5 | 0.43 | 0.17 | 251.7 | 253.2 | 250.12 | 2790552 |
| 1724452800 | 250.07 | 9.76 | 4.06 | 242.19 | 251.23 | 240.84 | 2682429 |
| 1724366400 | 240.31 | -2.06 | -0.85 | 243.12 | 243.3236 | 239.685 | 1979873 |
| 1724280000 | 242.37 | 2.04 | 0.85 | 241.49 | 242.7 | 239.85 | 2676476 |
| 1724193600 | 240.33 | -2.88 | -1.18 | 240 | 245.87 | 238.65 | 3909443 |
| 1724107200 | 243.21 | 2.06 | 0.85 | 242.38 | 243.54 | 240.15 | 2705185 |
| 1723848000 | 241.15 | 1.09 | 0.45 | 240.43 | 242.16 | 239.14 | 1725733 |
| 1723761600 | 240.06 | 2.42 | 1.02 | 242 | 242.94 | 238.26 | 3029441 |
| 1723675200 | 237.64 | 1.45 | 0.61 | 236.15 | 239.645 | 235.795 | 2103816 |
| 1723588800 | 236.19 | 5.12 | 2.22 | 228.8 | 236.79 | 227.63 | 2860792 |
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
