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 | -3.07 | -1.39229024943 | 220.5 | 220.7099 | 214.8933 | 443853 | 217.6770112 | SP |
| 4 | -7.25 | -3.22681146519 | 224.68 | 224.68 | 214.8933 | 441320 | 219.30686659 | SP |
| 12 | -10.74 | -4.70701669808 | 228.17 | 229.535 | 209.97 | 525534 | 219.64224783 | SP |
| 26 | 3.72 | 1.74067661785 | 213.71 | 229.535 | 202.66 | 722733 | 216.03591602 | SP |
| 52 | 21.2 | 10.8036487795 | 196.23 | 229.535 | 174.84 | 678589 | 205.69338831 | SP |
| 156 | -2.37 | -1.07825295723 | 219.8 | 241.06 | 168.65 | 700950 | 201.35008036 | SP |
| 260 | 59.92 | 38.0420290775 | 157.51 | 241.06 | 95.51 | 747513 | 183.49307224 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 218.09 | 0.26 | 0.12 | 217.73 | 218.7961 | 217.36 | 432330 |
| 1718663400 | 217.83 | 1.81 | 0.84 | 215.72 | 217.96 | 215.01 | 440266 |
| 1718404200 | 216.02 | -3 | -1.37 | 217 | 217.2 | 214.8933 | 486125 |
| 1718317800 | 219.02 | -1.79 | -0.81 | 220.5 | 220.7099 | 217.7133 | 416691 |
| 1718231400 | 220.81 | 3.04 | 1.40 | 222.33 | 223.5462 | 220.165 | 477583 |
| 1718145000 | 217.77 | -0.81 | -0.37 | 217.4 | 218.0994 | 215.725 | 533732 |
| 1718058600 | 218.58 | 0.66 | 0.30 | 216.36 | 218.85 | 216.07 | 374858 |
| 1717799400 | 217.92 | -1.88 | -0.86 | 218.15 | 219.4 | 217.255 | 346997 |
| 1717713000 | 219.8 | -0.94 | -0.43 | 220.39 | 220.859 | 219.1313 | 345547 |
| 1717626600 | 220.74 | 3.02 | 1.39 | 219.13 | 220.74 | 217.84 | 404444 |
| 1717540200 | 217.72 | -3.03 | -1.37 | 219.51 | 219.835 | 217.72 | 811874 |
| 1717453800 | 220.75 | -1.54 | -0.69 | 223.86 | 224.38 | 219.29 | 395118 |
| 1717194600 | 222.29 | 2.21 | 1.00 | 221.18 | 222.29 | 219.24 | 394992 |
| 1717108200 | 220.08 | 1.37 | 0.63 | 219.23 | 220.7272 | 218.91 | 359420 |
| 1717021800 | 218.71 | -2.59 | -1.17 | 219.05 | 219.2481 | 218.24 | 503399 |
| 1716935400 | 221.3 | -1.29 | -0.58 | 223.67 | 224.08 | 220.51 | 596935 |
| 1716589800 | 222.59 | 2.19 | 0.99 | 221.83 | 222.7055 | 221.01 | 315469 |
| 1716503400 | 220.4 | -3.4 | -1.52 | 224.68 | 224.68 | 219.7851 | 307972 |
| 1716417000 | 223.8 | -1.51 | -0.67 | 224.64 | 225.27 | 222.88 | 310848 |
| 1716330600 | 225.31 | -0.55 | -0.24 | 225.32 | 225.6733 | 224.6765 | 335317 |
| 1716244200 | 225.86 | 0.3 | 0.13 | 225.65 | 226.5138 | 225.12 | 337560 |
| 1715985000 | 225.56 | 0.2 | 0.09 | 225.41 | 225.6419 | 224.635 | 547413 |
| 1715898600 | 225.36 | -1.58 | -0.70 | 226.76 | 227.025 | 225.21 | 473388 |
| 1715812200 | 226.94 | 1.78 | 0.79 | 227.13 | 227.7547 | 225.885 | 414708 |
| 1715725800 | 225.16 | 2.26 | 1.01 | 225 | 225.81 | 224.11 | 380959 |
| 1715639400 | 222.9 | 0.36 | 0.16 | 224 | 224.8309 | 222.795 | 449023 |
| 1715380200 | 222.54 | -0.88 | -0.39 | 224 | 224.335 | 222.06 | 1076748 |
| 1715293800 | 223.42 | 2.59 | 1.17 | 221.05 | 223.44 | 220.78 | 662248 |
| 1715207400 | 220.83 | -0.93 | -0.42 | 220.19 | 220.935 | 219.835 | 400215 |
| 1715121000 | 221.76 | -0.01 | -0.00 | 221.84 | 223 | 221.46 | 455366 |
| 1715034600 | 221.77 | 3.03 | 1.39 | 220.5 | 221.7841 | 220.44 | 922442 |
| 1714775400 | 218.74 | 1.95 | 0.90 | 220.04 | 220.79 | 218.1345 | 599431 |
| 1714689000 | 216.79 | 2.97 | 1.39 | 216.32 | 217.11 | 213.51 | 676553 |
| 1714602600 | 213.82 | 0.03 | 0.01 | 213.38 | 217.72 | 212.895 | 668530 |
| 1714516200 | 213.79 | -4.16 | -1.91 | 216.65 | 216.82 | 213.66 | 437932 |
| 1714429800 | 217.95 | 1.39 | 0.64 | 217.23 | 218.3562 | 216.88 | 513901 |
| 1714170600 | 216.56 | 1.16 | 0.54 | 215.76 | 217.14 | 215.06 | 395245 |
| 1714084200 | 215.4 | -1.08 | -0.50 | 213.77 | 215.7953 | 212.66 | 343044 |
| 1713997800 | 216.48 | -0.22 | -0.10 | 216.51 | 217.47 | 215 | 406405 |
| 1713911400 | 216.7 | 3.16 | 1.48 | 213.74 | 217.3754 | 213.74 | 476650 |
| 1713825000 | 213.54 | 2.17 | 1.03 | 212.22 | 214.67 | 211.1592 | 434159 |
| 1713565800 | 211.37 | 0.61 | 0.29 | 210.36 | 212.5 | 209.97 | 742876 |
| 1713479400 | 210.76 | -0.45 | -0.21 | 211.75 | 213.4323 | 210.195 | 845860 |
| 1713393000 | 211.21 | -1.46 | -0.69 | 213.9 | 214.1 | 210.9 | 751283 |
| 1713306600 | 212.67 | -1.06 | -0.50 | 211.69 | 213.99 | 211.24 | 820324 |
| 1713220200 | 213.73 | -3.22 | -1.48 | 218.18 | 219 | 213.05 | 932029 |
| 1712961000 | 216.95 | -3.83 | -1.73 | 219.72 | 220.05 | 216.026 | 524653 |
| 1712874600 | 220.78 | 0.4 | 0.18 | 221.1 | 221.66 | 218.88 | 485081 |
| 1712788200 | 220.38 | -4.91 | -2.18 | 220.83 | 222.24 | 219.37 | 472311 |
| 1712701800 | 225.29 | 0.71 | 0.32 | 225.39 | 225.85 | 223.3001 | 555882 |
| 1712615400 | 224.58 | 1.03 | 0.46 | 224.71 | 225.23 | 223.675 | 365813 |
| 1712356200 | 223.55 | 1.76 | 0.79 | 221.81 | 224.21 | 221.6802 | 504407 |
| 1712269800 | 221.79 | -2.36 | -1.05 | 226.17 | 226.65 | 221.4 | 575727 |
| 1712183400 | 224.15 | 0.94 | 0.42 | 222.7 | 224.67 | 222.5125 | 544622 |
| 1712097000 | 223.21 | -3.42 | -1.51 | 224.54 | 224.54 | 222.279 | 599390 |
| 1712010600 | 226.63 | -1.96 | -0.86 | 228.9 | 228.98 | 226.33 | 751614 |
| 1711665000 | 228.59 | 0.79 | 0.35 | 228.17 | 229.535 | 228.15 | 821755 |
| 1711578600 | 227.8 | 3.88 | 1.73 | 225.51 | 227.8 | 225.05 | 1042843 |
| 1711492200 | 223.92 | -0.19 | -0.08 | 225.48 | 225.6285 | 223.71 | 579829 |
| 1711405800 | 224.11 | 0.12 | 0.05 | 224.56 | 225.45 | 224 | 500253 |
| 1711146600 | 223.99 | -2.97 | -1.31 | 226.31 | 226.58 | 223.89 | 603425 |
| 1711060200 | 226.96 | 2.5 | 1.11 | 225.88 | 227.66 | 225.5146 | 1155395 |
| 1710973800 | 224.46 | 3.44 | 1.56 | 220.75 | 225.1 | 220.32 | 795744 |
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
