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 | 6.65 | 2.74091171379 | 242.62 | 249.51 | 242.38 | 207803 | 245.36006373 | CS |
| 4 | 11.71 | 4.92928102374 | 237.56 | 249.51 | 234.96 | 286380 | 240.63482005 | CS |
| 12 | 20.42 | 8.92287524579 | 228.85 | 249.51 | 219.62 | 246289 | 232.01499221 | CS |
| 26 | 50.26 | 25.2550123109 | 199.01 | 249.51 | 196.66 | 243348 | 226.43533248 | CS |
| 52 | 62.25 | 33.285210138 | 187.02 | 249.51 | 174.74 | 249958 | 206.89294204 | CS |
| 156 | 95.19 | 61.7795950156 | 154.08 | 249.51 | 148.05 | 274568 | 183.40015373 | CS |
| 260 | 122.94 | 97.3165518879 | 126.33 | 249.51 | 100.55 | 303936 | 158.18184551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 249.27 | 3.08 | 1.25 | 246.56 | 249.51 | 246.56 | 117535 |
| 1721079600 | 246.19 | 0.15 | 0.06 | 247.16 | 248.5 | 245.98 | 424784 |
| 1720820400 | 246.04 | 2.05 | 0.84 | 244.5 | 247.22 | 244.5 | 192467 |
| 1720734000 | 243.99 | -1.17 | -0.48 | 245 | 246.78 | 243.26 | 113070 |
| 1720647600 | 245.16 | 2.32 | 0.96 | 244.07 | 246.09 | 242.92 | 193721 |
| 1720561200 | 242.84 | 0.53 | 0.22 | 242.62 | 243.64 | 242.38 | 114973 |
| 1720474800 | 242.31 | 0.7 | 0.29 | 242.11 | 243.44 | 242.09 | 139751 |
| 1720215600 | 241.61 | -2.64 | -1.08 | 244.54 | 244.54 | 241.49 | 314061 |
| 1720129200 | 244.25 | 2.24 | 0.93 | 242.13 | 245.32 | 242.13 | 141868 |
| 1720042800 | 242.01 | 2.55 | 1.06 | 240.47 | 243 | 239.44 | 270257 |
| 1719956400 | 239.46 | -0.57 | -0.24 | 241.63 | 241.63 | 237.07 | 286022 |
| 1719610800 | 240.03 | -0.71 | -0.29 | 241.08 | 242.46 | 239.87 | 194674 |
| 1719524400 | 240.74 | 2.71 | 1.14 | 238.09 | 240.8 | 237.77 | 219248 |
| 1719438000 | 238.03 | -1.04 | -0.44 | 238.71 | 239.21 | 237.31 | 303728 |
| 1719351600 | 239.07 | -0.68 | -0.28 | 240.51 | 240.64 | 238.46 | 184050 |
| 1719265200 | 239.75 | 0.58 | 0.24 | 239.64 | 240.57 | 238.81 | 238247 |
| 1719006000 | 239.17 | 1.18 | 0.50 | 238.42 | 240.38 | 237.65 | 1335660 |
| 1718919600 | 237.99 | 2.74 | 1.16 | 236.18 | 238.76 | 236.18 | 337209 |
| 1718833200 | 235.25 | -2.19 | -0.92 | 236.74 | 238.99 | 234.96 | 168017 |
| 1718746800 | 237.44 | 0.32 | 0.13 | 237.56 | 238.64 | 235.64 | 269414 |
| 1718660400 | 237.12 | 5.56 | 2.40 | 231.56 | 237.99 | 230.39 | 313745 |
| 1718401200 | 231.56 | 2.08 | 0.91 | 229.48 | 232.27 | 229.31 | 199650 |
| 1718314800 | 229.48 | 0.34 | 0.15 | 229.27 | 229.98 | 227.31 | 162614 |
| 1718228400 | 229.14 | -0.25 | -0.11 | 229.33 | 230.88 | 228.49 | 353153 |
| 1718142000 | 229.39 | -1.49 | -0.65 | 230.32 | 231.22 | 228.96 | 148801 |
| 1718055600 | 230.88 | 3.09 | 1.36 | 228.01 | 231.27 | 228.01 | 262804 |
| 1717796400 | 227.79 | -3.17 | -1.37 | 230.91 | 233.3 | 227.46 | 181761 |
| 1717710000 | 230.96 | 0.21 | 0.09 | 230.91 | 233.44 | 230.07 | 165532 |
| 1717623600 | 230.75 | 3.29 | 1.45 | 228.14 | 231.81 | 227.66 | 230453 |
| 1717537200 | 227.46 | 4.84 | 2.17 | 222.8 | 227.49 | 221.51 | 211392 |
| 1717450800 | 222.62 | -1.2 | -0.54 | 224 | 225.81 | 219.97 | 291707 |
| 1717191600 | 223.82 | 2.83 | 1.28 | 221.59 | 223.94 | 220.15 | 233627 |
| 1717105200 | 220.99 | 0.9 | 0.41 | 220.36 | 221.46 | 219.62 | 271827 |
| 1717018800 | 220.09 | -2.11 | -0.95 | 221.74 | 221.99 | 220 | 208816 |
| 1716932400 | 222.2 | -4.47 | -1.97 | 225 | 225 | 222.09 | 277991 |
| 1716846000 | 226.67 | 0.51 | 0.23 | 226.6 | 227.44 | 225.75 | 38202 |
| 1716586800 | 226.16 | 0.17 | 0.08 | 226.54 | 226.59 | 224.39 | 215898 |
| 1716500400 | 225.99 | -0.62 | -0.27 | 227.39 | 227.72 | 225.38 | 199874 |
| 1716414000 | 226.61 | 1.2 | 0.53 | 225.71 | 226.8 | 225.34 | 219930 |
| 1716327600 | 225.41 | -2.59 | -1.14 | 226.96 | 226.98 | 225.04 | 115471 |
| 1715982000 | 228 | 1.07 | 0.47 | 226.75 | 228.34 | 225.43 | 341051 |
| 1715895600 | 226.93 | 1.36 | 0.60 | 226.25 | 227.01 | 225.04 | 477074 |
| 1715809200 | 225.57 | -0.5 | -0.22 | 226.02 | 227.43 | 225.28 | 227306 |
| 1715722800 | 226.07 | -0.91 | -0.40 | 226.72 | 227.92 | 225.17 | 141929 |
| 1715636400 | 226.98 | -1.75 | -0.77 | 228.59 | 229.08 | 225.52 | 455100 |
| 1715377200 | 228.73 | 1.54 | 0.68 | 228.52 | 229.22 | 227.03 | 218292 |
| 1715290800 | 227.19 | 0 | 0.00 | 227.09 | 227.75 | 226.46 | 183031 |
| 1715204400 | 227.19 | 0.12 | 0.05 | 227.31 | 228.06 | 226.19 | 119196 |
| 1715118000 | 227.07 | -0.57 | -0.25 | 227.84 | 228.55 | 226.15 | 142919 |
| 1715031600 | 227.64 | 3 | 1.34 | 225.37 | 227.75 | 224.31 | 242699 |
| 1714772400 | 224.64 | 1.14 | 0.51 | 223.68 | 226.14 | 223.68 | 146070 |
| 1714686000 | 223.5 | 0.48 | 0.22 | 222.37 | 223.87 | 222 | 203414 |
| 1714599600 | 223.02 | -0.18 | -0.08 | 222.87 | 224.25 | 221.29 | 225812 |
| 1714513200 | 223.2 | -1.75 | -0.78 | 224.95 | 226.43 | 223 | 216321 |
| 1714426800 | 224.95 | 1.4 | 0.63 | 223.39 | 226.39 | 223.39 | 261696 |
| 1714167600 | 223.55 | -2.1 | -0.93 | 225.18 | 225.63 | 222.68 | 205965 |
| 1714081200 | 225.65 | -2.01 | -0.88 | 231.6 | 231.6 | 220.91 | 308724 |
| 1713994800 | 227.66 | 0.67 | 0.30 | 227.83 | 228.7 | 227.38 | 250690 |
| 1713908400 | 226.99 | -0.87 | -0.38 | 228.85 | 228.85 | 226.7 | 173022 |
| 1713822000 | 227.86 | 0.99 | 0.44 | 228.15 | 229.28 | 227.69 | 130591 |
| 1713562800 | 226.87 | 0.5 | 0.22 | 226.45 | 227.35 | 225.7 | 184274 |
| 1713476400 | 226.37 | -0.45 | -0.20 | 226.9 | 227.72 | 225.46 | 139967 |
| 1713390000 | 226.82 | -0.67 | -0.29 | 228.48 | 228.61 | 225.94 | 160728 |
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
