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 | -10.88 | -4.16299980869 | 261.35 | 261.35 | 249.03 | 405369 | 253.18671596 | CS |
| 4 | -14.72 | -5.55073720729 | 265.19 | 273.51 | 249.03 | 283707 | 262.10434939 | CS |
| 12 | 9.88 | 4.10657134544 | 240.59 | 273.51 | 237.56 | 242249 | 255.23849248 | CS |
| 26 | 14.29 | 6.05046998052 | 236.18 | 273.51 | 236.18 | 247568 | 249.95700695 | CS |
| 52 | 54.11 | 27.5565288246 | 196.36 | 273.51 | 194.49 | 239672 | 235.77251954 | CS |
| 156 | 82.37 | 49.000594884 | 168.1 | 273.51 | 148.05 | 274696 | 194.32329938 | CS |
| 260 | 133.46 | 114.058627468 | 117.01 | 273.51 | 100.55 | 299656 | 167.89253287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 250.47 | -0.11 | -0.04 | 250.59 | 251.39 | 249.03 | 1061259 |
| 1734648000 | 250.58 | -1.62 | -0.64 | 251.85 | 252.64 | 250.08 | 251432 |
| 1734561600 | 252.2 | -0.15 | -0.06 | 252.14 | 255.04 | 251.12 | 373774 |
| 1734475200 | 252.35 | -1.58 | -0.62 | 253.93 | 255.6 | 251.73 | 500669 |
| 1734388800 | 253.93 | -2.07 | -0.81 | 255.97 | 258.27999 | 253.53 | 527317 |
| 1734129600 | 256 | -6.21 | -2.37 | 261.35 | 261.35 | 255.55 | 373653 |
| 1734043200 | 262.20999 | 0.24 | 0.09 | 261.86 | 263.12 | 261.27 | 235955 |
| 1733956800 | 261.97 | -1.27 | -0.48 | 264.35 | 265.35 | 261.47 | 271701 |
| 1733870400 | 263.24 | -0.88 | -0.33 | 263.69 | 265.14999 | 262.2 | 389308 |
| 1733784000 | 264.12 | -5.23 | -1.94 | 269.25 | 270.23 | 263.29 | 427320 |
| 1733524800 | 269.35 | 2.32 | 0.87 | 268.08999 | 270.79 | 268.08999 | 151804 |
| 1733438400 | 267.02999 | -1.81 | -0.67 | 268.51 | 268.6 | 265.93 | 217814 |
| 1733352000 | 268.83999 | -0.63 | -0.23 | 269.93 | 269.93 | 268.33 | 236414 |
| 1733265600 | 269.47 | 1.35 | 0.50 | 268.42 | 270.01 | 267.08999 | 214111 |
| 1733179200 | 268.12 | -3.3 | -1.22 | 270.07 | 270.94 | 267.12 | 208860 |
| 1732920000 | 271.42 | 0 | 0.00 | 270.79 | 272.27999 | 269.26 | 244760 |
| 1732833600 | 271.42 | 0.59 | 0.22 | 271.99 | 272.94 | 271.42 | 57655 |
| 1732747200 | 270.83 | -1.09 | -0.40 | 271.93 | 273.31 | 270.74 | 217434 |
| 1732660800 | 271.92 | 2.49 | 0.92 | 269.51 | 273.51 | 269.51 | 221854 |
| 1732574400 | 269.43 | 4.06 | 1.53 | 266.3 | 269.94 | 265.1 | 366594 |
| 1732315200 | 265.37 | 1.35 | 0.51 | 265.19 | 266.67 | 265.14 | 185712 |
| 1732228800 | 264.02 | 3.22 | 1.23 | 260.94 | 264.75 | 258.85 | 334268 |
| 1732142400 | 260.8 | -1.05 | -0.40 | 262.2 | 263 | 259.58 | 178393 |
| 1732056000 | 261.85 | 1.21 | 0.46 | 259.33 | 262.66 | 257.95 | 198999 |
| 1731969600 | 260.64 | 2.03 | 0.78 | 258.27 | 260.76 | 257.76 | 243941 |
| 1731710400 | 258.61 | 0.17 | 0.07 | 257.17 | 259.63 | 257.17 | 275016 |
| 1731624000 | 258.44 | -4.21 | -1.60 | 263.25 | 263.63 | 256.54 | 307388 |
| 1731537600 | 262.64999 | 1.08 | 0.41 | 261.48 | 263.33999 | 261.12 | 245166 |
| 1731451200 | 261.57 | 3.46 | 1.34 | 258.32 | 261.89999 | 258.32 | 272978 |
| 1731364800 | 258.11 | 2.06 | 0.80 | 257.64 | 259.24 | 257.39999 | 201587 |
| 1731105600 | 256.05 | 3.83 | 1.52 | 252.76 | 257.14 | 252.28 | 399340 |
| 1731019200 | 252.22 | 2.2 | 0.88 | 249.33 | 252.51 | 248.15 | 140020 |
| 1730932800 | 250.02 | 2.65 | 1.07 | 251.7 | 254.29 | 246.8 | 264538 |
| 1730846400 | 247.37 | 0.42 | 0.17 | 247.17 | 247.59 | 245.93 | 160907 |
| 1730760000 | 246.95 | -0.2 | -0.08 | 246.91 | 248.06 | 245.86 | 283188 |
| 1730497200 | 247.15 | 1.02 | 0.41 | 246.6 | 247.99 | 246.03 | 201678 |
| 1730410800 | 246.13 | -1.08 | -0.44 | 247.21 | 248.77 | 245.09 | 212597 |
| 1730324400 | 247.21 | -4.06 | -1.62 | 250.63 | 250.87 | 246.91 | 281571 |
| 1730238000 | 251.27 | 5.46 | 2.22 | 245.81 | 253.29 | 245.66 | 347813 |
| 1730151600 | 245.81 | 1.36 | 0.56 | 244.46 | 246.34 | 244.45 | 299056 |
| 1729892400 | 244.45 | -3.16 | -1.28 | 246.45 | 247.7 | 243.93 | 293237 |
| 1729806000 | 247.61 | -1.92 | -0.77 | 248.14 | 249.47 | 242.26 | 343089 |
| 1729719600 | 249.53 | -1.07 | -0.43 | 250.36 | 251.48 | 249.4 | 99581 |
| 1729633200 | 250.6 | -0.72 | -0.29 | 250.1 | 250.85 | 248.51 | 89317 |
| 1729546800 | 251.32 | -0.81 | -0.32 | 252.13 | 252.69 | 249.79 | 107581 |
| 1729287600 | 252.13 | 0.35 | 0.14 | 252.29 | 252.7 | 251.07 | 139132 |
| 1729201200 | 251.78 | 1.68 | 0.67 | 251.01 | 251.92 | 250.55 | 183401 |
| 1729114800 | 250.1 | -0.91 | -0.36 | 250.63 | 251.55 | 249.76 | 172937 |
| 1729028400 | 251.01 | 1.41 | 0.56 | 251.22 | 253.58 | 250.78 | 217420 |
| 1728682800 | 249.6 | 2.44 | 0.99 | 247.3 | 249.68 | 247.3 | 130207 |
| 1728596400 | 247.16 | -2.1 | -0.84 | 249.58 | 249.81 | 246.4 | 169534 |
| 1728510000 | 249.26 | 3.79 | 1.54 | 245.47 | 249.38 | 245.07 | 167030 |
| 1728423600 | 245.47 | 4.79 | 1.99 | 241.65 | 245.63 | 241.65 | 267437 |
| 1728337200 | 240.68 | 1.16 | 0.48 | 239.19 | 242.16 | 237.82 | 141471 |
| 1728078000 | 239.52 | -1.94 | -0.80 | 241.53 | 241.53 | 239.22 | 146645 |
| 1727991600 | 241.46 | 1.82 | 0.76 | 242.19 | 242.19 | 237.56 | 188641 |
| 1727905200 | 239.64 | -0.3 | -0.13 | 238.83 | 239.8 | 238.03 | 144714 |
| 1727818800 | 239.94 | -1.81 | -0.75 | 241.69 | 241.7 | 239.35 | 424140 |
| 1727732400 | 241.75 | 2 | 0.83 | 239.39 | 241.94 | 238.42 | 194002 |
| 1727473200 | 239.75 | -0.89 | -0.37 | 240.59 | 241.53 | 239.64 | 150583 |
| 1727386800 | 240.64 | -2.68 | -1.10 | 245.3 | 245.3 | 240.5 | 166828 |
| 1727300400 | 243.32 | 2.33 | 0.97 | 241.15 | 243.52 | 240.91 | 184380 |
| 1727214000 | 240.99 | -2.84 | -1.16 | 243.2 | 243.28 | 239.78 | 208161 |
| 1727127600 | 243.83 | 0.83 | 0.34 | 243.33 | 244.19 | 242.12 | 147588 |
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
