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 | 5.23 | 2.14353047256 | 243.99 | 251.84 | 240.79 | 2397533 | 246.84754511 | CS |
| 4 | 9.96 | 4.16283540918 | 239.26 | 256.84 | 232.2 | 2859199 | 245.51321021 | CS |
| 12 | 9.27 | 3.86330485518 | 239.95 | 256.84 | 221.86 | 2668500 | 237.70346736 | CS |
| 26 | 11.25 | 4.72748665798 | 237.97 | 258.07 | 221.86 | 2470022 | 240.48114161 | CS |
| 52 | 2.86 | 1.16090274395 | 246.36 | 258.66 | 218.55 | 2352948 | 239.39742054 | CS |
| 156 | 9.09 | 3.78544954816 | 240.13 | 278.94 | 183.69 | 2739159 | 224.54480868 | CS |
| 260 | 64.66 | 35.0346770698 | 184.56 | 278.94 | 105.08 | 2905209 | 212.32940448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 249.22 | -1.75 | -0.70 | 252.6 | 253.2 | 249.1 | 1695686 |
| 1739490000 | 250.97 | 2.46 | 0.99 | 249.17 | 251.84 | 247.351 | 2279804 |
| 1739403600 | 248.51 | 0.78 | 0.31 | 243.35 | 249.225 | 243.35 | 2655643 |
| 1739317200 | 247.73 | 3.4 | 1.39 | 244.79 | 247.99 | 243.86 | 2584014 |
| 1739230800 | 244.33 | 2.25 | 0.93 | 243.77 | 244.5 | 241.58 | 2315021 |
| 1738971600 | 242.08 | -1.43 | -0.59 | 243.99 | 244.12 | 240.79 | 2185315 |
| 1738885200 | 243.51 | -0.97 | -0.40 | 245.36 | 245.735 | 242.77 | 1574180 |
| 1738798800 | 244.48 | 0.98 | 0.40 | 244.23 | 245.2282 | 243 | 2436916 |
| 1738712400 | 243.5 | 0.48 | 0.20 | 242.69 | 245.53 | 242.34 | 2895109 |
| 1738626000 | 243.02 | -4.77 | -1.93 | 240.32 | 246.69 | 237.065 | 3962261 |
| 1738366800 | 247.79 | -2.13 | -0.85 | 249.235 | 252.04 | 247.66 | 2957710 |
| 1738280400 | 249.92 | 0.37 | 0.15 | 249.38 | 251.63 | 247.07 | 2484360 |
| 1738194000 | 249.55 | 0.39 | 0.16 | 249.7 | 252.99 | 249.055 | 3026889 |
| 1738107600 | 249.16 | -5.26 | -2.07 | 254 | 256.27999 | 248.805 | 3117754 |
| 1738021200 | 254.42 | 5.64 | 2.27 | 250.63 | 256.83999 | 250.48 | 4466932 |
| 1737762000 | 248.78 | 12.98 | 5.50 | 247.48 | 250.5 | 245.71 | 3973980 |
| 1737675600 | 235.8 | 0 | 0.00 | 235.8 | 235.8 | 235.8 | 0 |
| 1737589200 | 235.8 | -0.93 | -0.39 | 236.73 | 237 | 234.25 | 2663511 |
| 1737502800 | 236.73 | 2.47 | 1.05 | 235.33 | 237.34 | 234.99 | 2624885 |
| 1737157200 | 234.26 | -0.63 | -0.27 | 239.26 | 239.26 | 232.2 | 3643085 |
| 1737070800 | 234.89 | 4.03 | 1.75 | 230.29 | 235.13 | 229.57 | 2289314 |
| 1736984400 | 230.86 | 1.48 | 0.65 | 233 | 233.3 | 230.44 | 1888538 |
| 1736898000 | 229.38 | 2.62 | 1.16 | 228.83 | 229.58 | 227.63 | 1823281 |
| 1736811600 | 226.76 | 1.55 | 0.69 | 223.73 | 227.02 | 222.5 | 2277752 |
| 1736552400 | 225.21 | -6.61 | -2.85 | 228.82 | 230.005 | 224.74 | 2711171 |
| 1736379600 | 231.82 | 1.28 | 0.56 | 229.64 | 232.1 | 229.01 | 2062857 |
| 1736293200 | 230.54 | 0.53 | 0.23 | 231 | 232.525 | 229.77 | 2752284 |
| 1736206800 | 230.01 | -1.49 | -0.64 | 232.2 | 232.3 | 228.91 | 2796478 |
| 1735947600 | 231.5 | 2.38 | 1.04 | 229.81 | 232.37 | 228.85 | 1994519 |
| 1735861200 | 229.12 | 1.08 | 0.47 | 229.98 | 230.62 | 228.33 | 3223543 |
| 1735688400 | 228.04 | 0.25 | 0.11 | 228 | 229.5007 | 226.9462 | 1783106 |
| 1735602000 | 227.79 | -2.14 | -0.93 | 228.18 | 229.63 | 226.78 | 1659697 |
| 1735342800 | 229.93 | -0.3 | -0.13 | 228.58 | 231.73 | 228.3 | 1455878 |
| 1735256400 | 230.23 | 0.48 | 0.21 | 228.72 | 230.8 | 228.54 | 1021692 |
| 1735077840 | 229.75 | 2.62 | 1.15 | 227.73 | 230.01 | 226.64 | 669124 |
| 1734997200 | 227.13 | 0.81 | 0.36 | 225.63 | 227.5175 | 224.76 | 1939304 |
| 1734738000 | 226.32 | 3.17 | 1.42 | 223.12 | 227.9133 | 221.86 | 5949351 |
| 1734651600 | 223.15 | -1.39 | -0.62 | 224.42 | 226.6 | 223.06 | 2785250 |
| 1734565200 | 224.54 | -5.34 | -2.32 | 229.8 | 231.11 | 224.41 | 3564124 |
| 1734478800 | 229.88 | -3.01 | -1.29 | 230.68 | 232.51 | 229.329 | 3642448 |
| 1734392400 | 232.89 | -2.09 | -0.89 | 234.04 | 235.084 | 231.57 | 2994710 |
| 1734133200 | 234.98 | 1.27 | 0.54 | 233.18 | 237.54 | 233.18 | 2715580 |
| 1734046800 | 233.71 | -0.07 | -0.03 | 234.25 | 234.55 | 231.89 | 2242670 |
| 1733960400 | 233.78 | -3.31 | -1.40 | 236.51 | 238.43 | 233.31 | 2862652 |
| 1733874000 | 237.09 | 3.55 | 1.52 | 233.5 | 239.02 | 231.79 | 3092457 |
| 1733787600 | 233.54 | -0.03 | -0.01 | 232.25 | 234.97 | 231.69 | 3095757 |
| 1733528400 | 233.57 | -1.06 | -0.45 | 235.69 | 236.669 | 233.37 | 2585147 |
| 1733442000 | 234.63 | -0.37 | -0.16 | 235.33 | 235.75 | 233.57 | 2044937 |
| 1733355600 | 235 | -1.99 | -0.84 | 236.7 | 237.8526 | 233.61 | 3264940 |
| 1733269200 | 236.99 | -3.79 | -1.57 | 241.73 | 241.73 | 235.11 | 4196893 |
| 1733182800 | 240.78 | -3.88 | -1.59 | 244.03 | 244.57 | 240.41 | 3096264 |
| 1732917840 | 244.66 | -0.57 | -0.23 | 245.09 | 246.63 | 244.1 | 1484851 |
| 1732750800 | 245.23 | -0.4 | -0.16 | 246.04 | 247.89 | 244.86 | 2040796 |
| 1732664400 | 245.63 | -3.69 | -1.48 | 246.76 | 247.17 | 242.455 | 3305319 |
| 1732578000 | 249.32 | 6.93 | 2.86 | 243.39 | 250.575 | 243.05 | 4210785 |
| 1732318800 | 242.39 | 3.37 | 1.41 | 239.98 | 242.67 | 239.47 | 2664773 |
| 1732232400 | 239.02 | 5.46 | 2.34 | 234.07 | 239.93 | 233.67 | 3490754 |
| 1732146000 | 233.56 | 0.27 | 0.12 | 233.85 | 234.32 | 231.8408 | 1157278 |
| 1732059600 | 233.29 | -1.12 | -0.48 | 233.14 | 234.09 | 231.86 | 1774054 |
| 1731973200 | 234.41 | -1.16 | -0.49 | 235.08 | 235.46 | 233.88 | 1401614 |
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
