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 | 0.5925 | 0.276146532438 | 214.56 | 219.35 | 206.23 | 2734676 | 214.47220567 | CS |
| 4 | -46.0075 | -17.6165951907 | 261.16 | 262.95 | 206.23 | 1957388 | 227.40335686 | CS |
| 12 | -38.3275 | -15.1205223292 | 253.48 | 279.53 | 206.23 | 1552259 | 245.54693842 | CS |
| 26 | 12.0025 | 5.90819591435 | 203.15 | 279.53 | 192.01 | 1467191 | 235.3212817 | CS |
| 52 | 21.3325 | 11.0063460943 | 193.82 | 279.53 | 188.38 | 1422496 | 221.31852769 | CS |
| 156 | -79.5175 | -26.9852716598 | 294.67 | 344.39 | 163.2 | 1486790 | 228.17371383 | CS |
| 260 | 38.3925 | 21.7201289885 | 176.76 | 344.39 | 125.38 | 1542975 | 217.09889021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 215 | -2.93 | -1.34 | 217.35 | 218.615 | 214.15 | 2627737 |
| 1713911700 | 217.93 | 0.8 | 0.37 | 217.13 | 219.35 | 217.13 | 1503443 |
| 1713825300 | 217.13 | 0.63 | 0.29 | 218.7 | 219.27 | 214.33 | 1776351 |
| 1713566100 | 216.5 | 5.87 | 2.79 | 210.59 | 216.84 | 210.2 | 3157483 |
| 1713479700 | 210.63 | -4.29 | -2.00 | 214.56 | 214.755 | 206.23 | 4608896 |
| 1713393300 | 214.92 | -13.32 | -5.84 | 212.77 | 219.5 | 207.43 | 6357086 |
| 1713306900 | 228.24 | -1.38 | -0.60 | 228.26 | 230.43 | 227.71 | 2058861 |
| 1713220500 | 229.62 | -7.36 | -3.11 | 239.95 | 239.95 | 228.91 | 1385261 |
| 1712961300 | 236.98 | -4.08 | -1.69 | 236.58 | 238 | 234.05 | 1616958 |
| 1712874900 | 241.06 | 2.05 | 0.86 | 239.06 | 242.56 | 237.5401 | 1170781 |
| 1712788500 | 239.01 | -8.92 | -3.60 | 243.59 | 244.2 | 238.1 | 1275764 |
| 1712702100 | 247.93 | 2.04 | 0.83 | 246.86 | 248.405 | 244.6 | 840676 |
| 1712615700 | 245.89 | 1.15 | 0.47 | 245 | 247.145 | 244.39 | 1270719 |
| 1712356500 | 244.74 | -0.07 | -0.03 | 246 | 248.28 | 244.07 | 1322476 |
| 1712270100 | 244.81 | -1.57 | -0.64 | 248.54 | 252.675 | 243.73 | 1437358 |
| 1712183700 | 246.38 | -2.33 | -0.94 | 247.59 | 250.85 | 245.57 | 1326016 |
| 1712097300 | 248.71 | -10.73 | -4.14 | 252.1 | 252.76 | 248.34 | 1479056 |
| 1712010900 | 259.44 | -0.98 | -0.38 | 259.89999 | 260.75 | 256.385 | 790447 |
| 1711665300 | 260.42 | -0.55 | -0.21 | 261.16 | 262.95 | 259.74 | 895823 |
| 1711578900 | 260.97 | -0.7 | -0.27 | 260.58999 | 262.295 | 258.02999 | 992339 |
| 1711492500 | 261.67 | 0.1 | 0.04 | 262.02 | 264.63 | 261.51 | 938708 |
| 1711406100 | 261.57 | -1.29 | -0.49 | 260.58999 | 262.82 | 258.33 | 1102109 |
| 1711146900 | 262.86 | -2.89 | -1.09 | 265.11 | 267.04 | 262.73 | 893032 |
| 1711060500 | 265.75 | 3.32 | 1.27 | 265 | 268.89999 | 263.89999 | 1693310 |
| 1710974100 | 262.43 | 6.24 | 2.44 | 257.35 | 262.83 | 256.725 | 1258994 |
| 1710887700 | 256.19 | 1.01 | 0.40 | 253.57 | 257.24 | 251.37 | 857645 |
| 1710801300 | 255.18 | 0.94 | 0.37 | 256.18 | 259.48 | 254.9 | 906184 |
| 1710542100 | 254.24 | -4.29 | -1.66 | 257.68 | 257.68 | 253.13 | 2912233 |
| 1710455700 | 258.52999 | -0.17 | -0.07 | 258.56 | 259.47 | 254.38 | 1226217 |
| 1710369300 | 258.7 | -4.08 | -1.55 | 262.91 | 264.075 | 258.51 | 1134326 |
| 1710282900 | 262.77999 | 4.52 | 1.75 | 258.85 | 264.08999 | 258.39 | 1437599 |
| 1710196500 | 258.26 | 6.4 | 2.54 | 252.31 | 259.11 | 251.38 | 1469033 |
| 1709940900 | 251.86 | -1.98 | -0.78 | 253.77 | 256.02999 | 251.6902 | 880923 |
| 1709854500 | 253.84 | 2.74 | 1.09 | 252.89 | 256.08999 | 250.89 | 1380949 |
| 1709768100 | 251.1 | 3.81 | 1.54 | 248.15 | 252.23 | 248.15 | 1007723 |
| 1709681700 | 247.29 | -13.41 | -5.14 | 257.35 | 257.51 | 246.17 | 1849813 |
| 1709595300 | 260.7 | -4.04 | -1.53 | 263.01 | 263.85 | 259.66 | 1944600 |
| 1709336100 | 264.74 | 6.57 | 2.54 | 275 | 279.52999 | 258.6 | 3852841 |
| 1709249700 | 258.17 | 2.92 | 1.14 | 256.35 | 258.985 | 255 | 3307854 |
| 1709163300 | 255.25 | -1.7 | -0.66 | 254.8 | 258.825 | 254.66 | 1696142 |
| 1709076900 | 256.95 | -0.4 | -0.16 | 258.5 | 258.5994 | 255.96 | 951107 |
| 1708990500 | 257.35 | 0.15 | 0.06 | 257.83999 | 259.135 | 256.14 | 987769 |
| 1708731300 | 257.2 | 0.22 | 0.09 | 259.25 | 260 | 256.85 | 819197 |
| 1708644900 | 256.98 | 4.46 | 1.77 | 258.64999 | 260.33 | 255.77 | 1077917 |
| 1708558500 | 252.52 | -2.74 | -1.07 | 252.25 | 252.68 | 249.13 | 741968 |
| 1708472100 | 255.26 | -3.04 | -1.18 | 256.33 | 256.7 | 251.66 | 1277243 |
| 1708126500 | 258.3 | -2.95 | -1.13 | 261 | 261.435 | 257.2 | 1369451 |
| 1708040100 | 261.25 | -0.92 | -0.35 | 264.74 | 264.94 | 259.58999 | 724209 |
| 1707953700 | 262.17 | 5.41 | 2.11 | 259.41 | 263.02999 | 259.27999 | 925522 |
| 1707867300 | 256.76 | -5.28 | -2.01 | 255.1 | 258.7276 | 253.77 | 1310683 |
| 1707780900 | 262.04 | -4.64 | -1.74 | 265.91 | 267.31 | 261.51139 | 1055213 |
| 1707521700 | 266.68 | 5.17 | 1.98 | 262.85 | 269.52999 | 262.85 | 1828611 |
| 1707435300 | 261.51 | 3.08 | 1.19 | 258.08 | 262.9175 | 258.02 | 771110 |
| 1707348900 | 258.43 | 4.45 | 1.75 | 256.81 | 261 | 255.185 | 1124909 |
| 1707262500 | 253.98 | 1.17 | 0.46 | 254.07 | 254.91 | 252.7 | 861661 |
| 1707176100 | 252.81 | -3.64 | -1.42 | 256.74 | 256.74 | 251.74 | 1335905 |
| 1706916900 | 256.45 | 1.38 | 0.54 | 254.5 | 259.2488 | 254.05 | 1592889 |
| 1706830500 | 255.07 | 1.26 | 0.50 | 253.48 | 255.77 | 251.37 | 1213147 |
| 1706744100 | 253.81 | -2.66 | -1.04 | 255.02 | 256.93 | 251.73 | 2016923 |
| 1706657700 | 256.47 | -0.76 | -0.30 | 255.63 | 257.56 | 255.04 | 1203914 |
| 1706571300 | 257.23 | 4.16 | 1.64 | 253.05 | 257.63 | 252.685 | 937276 |
| 1706312100 | 253.07 | 1.32 | 0.52 | 252.4 | 254.285 | 250.86 | 940080 |
| 1706225700 | 251.75 | -0.91 | -0.36 | 255.62 | 255.8 | 250.53 | 1114442 |
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
