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 | 3.78 | 1.3874614594 | 272.44 | 276.62 | 270.63 | 433679 | 272.49642205 | CS |
| 4 | 7.31 | 2.71838161467 | 268.91 | 280.08 | 260.96 | 346725 | 270.78829899 | CS |
| 12 | 27.79 | 11.1862496478 | 248.43 | 280.08 | 244.2 | 290418 | 265.87917531 | CS |
| 26 | 35.63 | 14.8094268257 | 240.59 | 280.08 | 237.56 | 269001 | 260.31969052 | CS |
| 52 | 44.03 | 18.9629182997 | 232.19 | 280.08 | 219.62 | 250699 | 249.84025108 | CS |
| 156 | 107.54 | 63.7538534503 | 168.68 | 280.08 | 148.05 | 267172 | 205.03018085 | CS |
| 260 | 168.57 | 156.59080353 | 107.65 | 280.08 | 104.23 | 288556 | 177.04759389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743025200 | 273.76 | -1.63 | -0.59 | 275 | 276.35 | 273 | 210973 |
| 1742938800 | 275.39 | 2.2 | 0.81 | 273.44 | 275.83999 | 273 | 315623 |
| 1742852400 | 273.19 | 1.87 | 0.69 | 271.93 | 274 | 271.01 | 321573 |
| 1742593200 | 271.32 | -0.41 | -0.15 | 271.7 | 272.69 | 270.72 | 953775 |
| 1742506800 | 271.73 | -1.32 | -0.48 | 272.44 | 273.69 | 270.63 | 366449 |
| 1742420400 | 273.05 | 4.96 | 1.85 | 267.64999 | 274.06 | 267.64999 | 403183 |
| 1742334000 | 268.08999 | -0.19 | -0.07 | 267.6 | 268.7 | 266.47 | 231524 |
| 1742247600 | 268.27999 | 2.17 | 0.82 | 265.74 | 268.74 | 265.1 | 175532 |
| 1741988400 | 266.11 | 1.76 | 0.67 | 264.6 | 266.55 | 263.98 | 169343 |
| 1741902000 | 264.35 | 0.95 | 0.36 | 262.64999 | 265.66 | 260.95999 | 339602 |
| 1741815600 | 263.39999 | -2.22 | -0.84 | 265.93 | 266.39999 | 263.20999 | 311885 |
| 1741729200 | 265.62 | -3.19 | -1.19 | 268.99 | 268.99 | 265.25 | 356874 |
| 1741642800 | 268.81 | -1.82 | -0.67 | 269.49 | 273.39999 | 268.52999 | 295796 |
| 1741387200 | 270.63 | 4.82 | 1.81 | 265.14999 | 270.7 | 264.48 | 308084 |
| 1741300800 | 265.81 | -6.7 | -2.46 | 271.04 | 271.04 | 264.22 | 346549 |
| 1741214400 | 272.51 | -3.6 | -1.30 | 274.05 | 274.6 | 271.13 | 511738 |
| 1741128000 | 276.11 | -2.21 | -0.79 | 276.51 | 280.08 | 276.04 | 331963 |
| 1741041600 | 278.32 | 3.96 | 1.44 | 274.14999 | 279.45 | 274.14999 | 278859 |
| 1740782400 | 274.36 | 5.29 | 1.97 | 269.47 | 274.52 | 268.42 | 453611 |
| 1740696000 | 269.07 | -0.78 | -0.29 | 268.91 | 271.98 | 268.91 | 251570 |
| 1740609600 | 269.85 | -0.69 | -0.26 | 270.91 | 272.14999 | 269.33 | 244906 |
| 1740523200 | 270.54 | 2.47 | 0.92 | 268.07 | 271.14 | 267.69 | 268714 |
| 1740436800 | 268.07 | 1.43 | 0.54 | 266.79 | 269.93 | 266.79 | 287339 |
| 1740177600 | 266.64 | 0.37 | 0.14 | 266.67 | 267.42 | 264.83999 | 250671 |
| 1740091200 | 266.27 | -0.81 | -0.30 | 267.54 | 267.54 | 264.27 | 251618 |
| 1740004800 | 267.08 | 0.87 | 0.33 | 265.81 | 267.42 | 264.94 | 221451 |
| 1739918400 | 266.20999 | -1.65 | -0.62 | 267.01 | 267.94 | 265.5 | 257410 |
| 1739572800 | 267.86 | -0.19 | -0.07 | 270.07 | 271.31 | 267.02 | 394367 |
| 1739486400 | 268.05 | -2.97 | -1.10 | 264 | 271 | 259.19 | 699397 |
| 1739400000 | 271.02 | -0.33 | -0.12 | 269.44 | 272.67 | 269.44 | 168774 |
| 1739313600 | 271.35 | 0.01 | 0.00 | 270.99 | 271.63 | 270.07 | 183844 |
| 1739227200 | 271.33999 | -0.4 | -0.15 | 272.24 | 273.83999 | 270.82 | 168412 |
| 1738968000 | 271.74 | 1.05 | 0.39 | 270.38 | 273.24 | 269.89999 | 230100 |
| 1738881600 | 270.69 | 0.69 | 0.26 | 270.35 | 270.85 | 268.36 | 185723 |
| 1738795200 | 270 | 1.32 | 0.49 | 269.14999 | 270.5 | 267.83 | 240083 |
| 1738708800 | 268.68 | -4.04 | -1.48 | 271.02999 | 271.02999 | 268.17 | 234170 |
| 1738622400 | 272.72 | 5.67 | 2.12 | 264.7 | 274.32 | 264.7 | 491924 |
| 1738363200 | 267.05 | -2.95 | -1.09 | 270.89 | 271.1 | 266.64 | 387234 |
| 1738276800 | 270 | 8.89 | 3.40 | 261.89999 | 270.7 | 261.89999 | 406308 |
| 1738190400 | 261.11 | -2.26 | -0.86 | 262.16 | 264.82 | 260.82 | 264368 |
| 1738104000 | 263.37 | 2.33 | 0.89 | 261.45999 | 264.62 | 260.61 | 297003 |
| 1738017600 | 261.04 | 5.76 | 2.26 | 255.68 | 261.39999 | 255.68 | 197315 |
| 1737758400 | 255.28 | -2.57 | -1.00 | 257.81 | 257.85 | 254.93 | 305345 |
| 1737672000 | 257.85 | 0.97 | 0.38 | 256.87 | 258.24 | 255.3 | 203145 |
| 1737585600 | 256.88 | 0.32 | 0.12 | 256.95999 | 257.33999 | 254.96 | 221884 |
| 1737499200 | 256.56 | -0.47 | -0.18 | 258.27 | 260.70999 | 256.45999 | 210364 |
| 1737412800 | 257.02999 | -0.98 | -0.38 | 257.91 | 260.74 | 255.54 | 101638 |
| 1737153600 | 258.01 | 1.53 | 0.60 | 258.91 | 259.48 | 256.7 | 317125 |
| 1737067200 | 256.48 | 3.34 | 1.32 | 253.35 | 257.35 | 253.35 | 137846 |
| 1736980800 | 253.14 | 1.58 | 0.63 | 253.49 | 254.79 | 252.27 | 387165 |
| 1736894400 | 251.56 | -2.78 | -1.09 | 254.44 | 254.77 | 251 | 268509 |
| 1736808000 | 254.34 | 1.98 | 0.78 | 250.76 | 254.58 | 250.14 | 242871 |
| 1736548800 | 252.36 | 1.48 | 0.59 | 250.67 | 254.98 | 250.66 | 365114 |
| 1736462400 | 250.88 | -2.13 | -0.84 | 252.94 | 255.19 | 250.09 | 87173 |
| 1736376000 | 253.01 | 5.56 | 2.25 | 248.42 | 253.31 | 248.18 | 332777 |
| 1736289600 | 247.45 | 1.09 | 0.44 | 247 | 249.38 | 246.5 | 184269 |
| 1736203200 | 246.36 | -0.71 | -0.29 | 246.28 | 248.29 | 244.25 | 136172 |
| 1735944000 | 247.07 | 2.31 | 0.94 | 245 | 247.55 | 244.2 | 168982 |
| 1735857600 | 244.76 | -1.84 | -0.75 | 248.43 | 248.77 | 244.58 | 198657 |
| 1735684800 | 246.6 | 0.74 | 0.30 | 246.43 | 246.6 | 244.86 | 124267 |
| 1735598400 | 245.86 | -1.2 | -0.49 | 245.28 | 246.98 | 244.74 | 159438 |
| 1735339200 | 247.06 | -1.54 | -0.62 | 246.98 | 248.87 | 246.55 | 134756 |
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
