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 | -6.61 | -2.6232240654 | 251.98 | 251.98 | 243.37 | 2006 | 245.24924888 | DR |
| 4 | -31.62 | -11.4155745695 | 276.99 | 284 | 243.37 | 1512 | 259.31753255 | DR |
| 12 | -49.69 | -16.8406425812 | 295.06 | 299.08 | 243.3 | 1270 | 260.65646565 | DR |
| 26 | 16.02 | 6.98495748855 | 229.35 | 349.44 | 203.2 | 1786 | 246.38816715 | DR |
| 52 | 22.804 | 10.2459495161 | 222.566 | 349.44 | 203.2 | 1689 | 247.74281369 | DR |
| 156 | -112.25 | -31.3880655444 | 357.62 | 429.13 | 203.2 | 1602 | 277.73556906 | DR |
| 260 | 20.85 | 9.28647781935 | 224.52 | 615.99 | 146.7 | 1614 | 308.48334605 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 245.37 | 1.5 | 0.62 | 243.37 | 245.37 | 243.37 | 1178 |
| 1735856700 | 243.87 | -4.32 | -1.74 | 246.34 | 246.34 | 243.37 | 4992 |
| 1735683960 | 248.19 | -1.76 | -0.70 | 250.37 | 250.37 | 247.03 | 1121 |
| 1735597740 | 249.951 | -7.34 | -2.85 | 251.98 | 251.98 | 249.15 | 733 |
| 1735338000 | 257.293 | -3.48 | -1.33 | 256 | 261 | 256 | 855 |
| 1735252020 | 260.77 | -0 | -0.00 | 261.29 | 262.48 | 260.2 | 753 |
| 1735078200 | 260.773 | 2.92 | 1.13 | 261.14 | 261.177 | 259.1 | 518 |
| 1734992400 | 257.85 | -1.75 | -0.67 | 256.04 | 258.3875 | 255.75 | 1070 |
| 1734733200 | 259.6 | 6.37 | 2.52 | 259.705 | 261 | 258.02999 | 2402 |
| 1734646800 | 253.23 | 4.84 | 1.95 | 247.75 | 255.11 | 247.75 | 1000 |
| 1734560940 | 248.39 | -13.37 | -5.11 | 253 | 259.39999 | 247.76 | 1043 |
| 1734474360 | 261.75799 | 2.04 | 0.78 | 259.39999 | 262.42 | 259.39999 | 519 |
| 1734388140 | 259.72199 | -1.71 | -0.65 | 260.51 | 260.88 | 259.51 | 841 |
| 1734128940 | 261.43 | -6.09 | -2.28 | 262 | 262.18 | 260.5 | 1029 |
| 1734042480 | 267.52 | 2.32 | 0.87 | 267.1 | 268.58999 | 266.58999 | 1626 |
| 1733955900 | 265.2 | -1.88 | -0.70 | 266.01 | 266.01 | 264.67 | 1722 |
| 1733869200 | 267.08 | -14.93 | -5.29 | 268.14999 | 277.25 | 266.901 | 1884 |
| 1733782800 | 282.01 | 28.66 | 11.31 | 276.99 | 284 | 265.76 | 3934 |
| 1733523600 | 253.35 | 4.5 | 1.81 | 250.27 | 255.17 | 250.27 | 3225 |
| 1733437500 | 248.852 | 1.84 | 0.75 | 248.335 | 249.1 | 247.68 | 360 |
| 1733350980 | 247.01 | -1.52 | -0.61 | 248.05 | 248.11 | 247.01 | 1446 |
| 1733264700 | 248.525 | -3.61 | -1.43 | 253 | 253 | 248.01 | 1332 |
| 1733178180 | 252.13 | 1.13 | 0.45 | 251 | 252.13 | 249.69 | 771 |
| 1732918200 | 251 | -1.1 | -0.44 | 256.63 | 256.63 | 248.8775 | 107 |
| 1732746540 | 252.1 | 8.79 | 3.61 | 251.88 | 252.14 | 250.12 | 2020 |
| 1732660140 | 243.31 | -4.19 | -1.69 | 247.79 | 247.79 | 243.3 | 10154 |
| 1732573560 | 247.5 | -3.74 | -1.49 | 250.5 | 250.5 | 246.34 | 738 |
| 1732314000 | 251.24 | -4.31 | -1.69 | 251.85 | 252.67 | 249.75 | 575 |
| 1732227900 | 255.55 | -2.44 | -0.95 | 268.58 | 268.58 | 254.755 | 363 |
| 1732141740 | 257.99 | 0.85 | 0.33 | 257.86 | 259.43 | 257.86 | 254 |
| 1732054800 | 257.14 | -0.94 | -0.36 | 257.16 | 258.49 | 257.12 | 383 |
| 1731968640 | 258.08 | -0.38 | -0.15 | 258.1435 | 259.2 | 257.12 | 638 |
| 1731709260 | 258.45999 | -1.54 | -0.59 | 260 | 260 | 257 | 1178 |
| 1731622800 | 260 | -2.9 | -1.10 | 270.12 | 270.12 | 260 | 574 |
| 1731536760 | 262.89999 | -3.79 | -1.42 | 265.97 | 265.97 | 262.815 | 768 |
| 1731450480 | 266.69 | -14.17 | -5.05 | 272 | 272 | 266.69 | 1250 |
| 1731363600 | 280.86 | 2.11 | 0.76 | 284.12 | 284.12 | 272.92 | 910 |
| 1731104400 | 278.75 | -14.72 | -5.02 | 286.58 | 286.58 | 278 | 3564 |
| 1731018540 | 293.47 | 19.49 | 7.11 | 292.94 | 293.48 | 289.39 | 558 |
| 1730931600 | 273.98 | -5.32 | -1.90 | 274.08999 | 275.3005 | 273.98 | 224 |
| 1730845680 | 279.3 | 9.01 | 3.33 | 292.97 | 292.97 | 277.3 | 898 |
| 1730759160 | 270.29 | 0.53 | 0.20 | 278 | 278 | 270.27 | 1254 |
| 1730496420 | 269.76 | 1.8 | 0.67 | 272.68 | 272.68 | 269.58 | 565 |
| 1730409780 | 267.95999 | -0.31 | -0.12 | 264.37 | 268.70999 | 264.37 | 476 |
| 1730323500 | 268.27 | -10.01 | -3.60 | 271.89 | 272.5 | 263 | 994 |
| 1730237280 | 278.27999 | -5.18 | -1.83 | 282.54 | 282.54 | 278.27999 | 323 |
| 1730150880 | 283.45999 | 5.68 | 2.05 | 284.3 | 284.3 | 280.06 | 405 |
| 1729891500 | 277.7765 | 3.68 | 1.34 | 279.225 | 279.225 | 276.7 | 153 |
| 1729805160 | 274.095 | -2.6 | -0.94 | 275.4845 | 275.4845 | 272.39 | 163 |
| 1729718940 | 276.69 | -5.72 | -2.03 | 275.64 | 277 | 275.01 | 3262 |
| 1729632300 | 282.41 | 9.15 | 3.35 | 277.69 | 283.2 | 272.51 | 854 |
| 1729545600 | 273.26 | -6.36 | -2.27 | 281.6 | 281.6 | 271.52 | 371 |
| 1729286400 | 279.615 | 11.58 | 4.32 | 280.41 | 280.41 | 278.9365 | 407 |
| 1729200000 | 268.03699 | -10.73 | -3.85 | 268.01 | 280.69 | 267.63 | 1548 |
| 1729113960 | 278.77 | -0.44 | -0.16 | 280.95 | 281.33 | 278.77 | 327 |
| 1729027680 | 279.20999 | -13.02 | -4.46 | 292.365 | 292.365 | 279.20999 | 726 |
| 1728941220 | 292.23 | -27.02 | -8.46 | 295.06 | 299.08 | 292.23 | 1030 |
| 1728681900 | 319.25 | 5.22 | 1.66 | 302.48 | 322.85 | 302.48 | 899 |
| 1728595560 | 314.02999 | -2.98 | -0.94 | 328 | 328 | 314.02999 | 583 |
| 1728508800 | 317.01 | 2.32 | 0.74 | 306.44 | 317.51 | 306.44 | 5177 |
| 1728422580 | 314.69 | -34.12 | -9.78 | 330.08999 | 336.065 | 308.07 | 2615 |
| 1728336000 | 348.81 | 20.41 | 6.21 | 335 | 349.44 | 335 | 1172 |
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
