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 | -3.62 | -1.52440308249 | 237.47 | 241 | 233.275 | 557083 | 236.00288903 | CS |
| 4 | 5.82 | 2.55229575056 | 228.03 | 241.37 | 221.53 | 497904 | 234.37484965 | CS |
| 12 | 18.58 | 8.63102150787 | 215.27 | 250.89 | 208.6249 | 481097 | 231.59402084 | CS |
| 26 | 10.21 | 4.56537292077 | 223.64 | 258.31 | 208.6249 | 402019 | 229.86826079 | CS |
| 52 | 8.4 | 3.72588157019 | 225.45 | 261.54 | 204.44 | 369149 | 227.92936613 | CS |
| 156 | 24.8 | 11.8631906243 | 209.05 | 283.09 | 158.38 | 400767 | 218.44078324 | CS |
| 260 | 131.67 | 128.860833823 | 102.18 | 283.09 | 74.31 | 429373 | 169.79196011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 233.85 | -2.1 | -0.89 | 236.59 | 237.53 | 233.64 | 369691 |
| 1714084500 | 235.95 | -1.05 | -0.44 | 236.83 | 238.19 | 234.33 | 391825 |
| 1713998100 | 237 | 2.53 | 1.08 | 233.61 | 241 | 233.275 | 708048 |
| 1713911700 | 234.47 | 0.41 | 0.18 | 235.23 | 240 | 234.16 | 521396 |
| 1713825300 | 234.06 | -3.87 | -1.63 | 238.2 | 238.545 | 233.77 | 552493 |
| 1713566100 | 237.93 | 1 | 0.42 | 237.47 | 238.34 | 234.86 | 616033 |
| 1713479700 | 236.93 | 1.62 | 0.69 | 235.31 | 240.74 | 234.31 | 476348 |
| 1713393300 | 235.31 | 3.53 | 1.52 | 232.94 | 237.64 | 232.69 | 372437 |
| 1713306900 | 231.78 | -3.3 | -1.40 | 234.11 | 234.11 | 230.39 | 498289 |
| 1713220500 | 235.08 | 2.49 | 1.07 | 233.21 | 237.93 | 232.79 | 328014 |
| 1712961300 | 232.59 | -4.65 | -1.96 | 237.98 | 239.4 | 232.4 | 423587 |
| 1712874900 | 237.24 | -0.55 | -0.23 | 239.51 | 241.37 | 236.86 | 624222 |
| 1712788500 | 237.79 | 0.75 | 0.32 | 235.42 | 238.41 | 232.42 | 418971 |
| 1712702100 | 237.04 | 0.08 | 0.03 | 236.58 | 238.04 | 235.25 | 399157 |
| 1712615700 | 236.96 | 3.4 | 1.46 | 232.04 | 239.81 | 232.04 | 464322 |
| 1712356500 | 233.56 | -0.37 | -0.16 | 233.15 | 237.43 | 230.91 | 451684 |
| 1712270100 | 233.93 | 2.73 | 1.18 | 231.77 | 235.07 | 229.72 | 521765 |
| 1712183700 | 231.2 | 2.62 | 1.15 | 228.36 | 232.54 | 227.7455 | 397138 |
| 1712097300 | 228.58 | 0.32 | 0.14 | 228.4 | 231.02 | 225.62 | 548379 |
| 1712010900 | 228.26 | -1.46 | -0.64 | 228.03 | 230.27 | 221.53 | 783579 |
| 1711665300 | 229.72 | -13.55 | -5.57 | 243.57 | 243.57 | 229.14 | 1114668 |
| 1711578900 | 243.27 | -4.59 | -1.85 | 245.26 | 249.68 | 236.07 | 648210 |
| 1711492500 | 247.86 | 3.6 | 1.47 | 244.67 | 250.89 | 244.67 | 576318 |
| 1711406100 | 244.26 | 6.36 | 2.67 | 247.86 | 249.19 | 238.84 | 739399 |
| 1711146900 | 237.9 | 0.97 | 0.41 | 237.82 | 238.69 | 234.02 | 304585 |
| 1711060500 | 236.93 | 0.2 | 0.08 | 237.06 | 237.85 | 233.785 | 301022 |
| 1710974100 | 236.73 | -2.67 | -1.12 | 238.28 | 238.555 | 233.22 | 441572 |
| 1710887700 | 239.4 | 5.43 | 2.32 | 235 | 239.65 | 231.07 | 550559 |
| 1710801300 | 233.97 | -1.81 | -0.77 | 235.91 | 237 | 229.545 | 447641 |
| 1710542100 | 235.78 | -2.33 | -0.98 | 237.13 | 239.095 | 235.075 | 898652 |
| 1710455700 | 238.11 | -3.16 | -1.31 | 240.11 | 241.455 | 236.02 | 360288 |
| 1710369300 | 241.27 | -5.6 | -2.27 | 248.47 | 249.05 | 240.085 | 489146 |
| 1710282900 | 246.87 | -2.64 | -1.06 | 249.74 | 250.36 | 246.53 | 374481 |
| 1710196500 | 249.51 | 6.46 | 2.66 | 244.46 | 250.23 | 243.955 | 470164 |
| 1709940900 | 243.05 | 3.09 | 1.29 | 238.61 | 244 | 235.94 | 508391 |
| 1709854500 | 239.96 | 2.99 | 1.26 | 237.84 | 243.49 | 236.24 | 574606 |
| 1709768100 | 236.97 | 7.16 | 3.12 | 230 | 240.85 | 229.78 | 675085 |
| 1709681700 | 229.81 | 1.07 | 0.47 | 228.3 | 232.315 | 228.26 | 287261 |
| 1709595300 | 228.74 | -3.18 | -1.37 | 232.59 | 232.88 | 226.57 | 437370 |
| 1709336100 | 231.92 | 6.28 | 2.78 | 227.84 | 238.44 | 227 | 792285 |
| 1709249700 | 225.64 | -1.64 | -0.72 | 228.59 | 228.59 | 223.52 | 766102 |
| 1709163300 | 227.28 | 0.53 | 0.23 | 226.7 | 227.61 | 224.23 | 326246 |
| 1709076900 | 226.75 | 3.17 | 1.42 | 223.91 | 228.68 | 222.685 | 333637 |
| 1708990500 | 223.58 | -3.45 | -1.52 | 225.93 | 228.57 | 221.61 | 348950 |
| 1708731300 | 227.03 | 9.43 | 4.33 | 219.11 | 227.27 | 218.4093 | 524017 |
| 1708644900 | 217.6 | -1.58 | -0.72 | 220.3 | 221.3599 | 214.75 | 456651 |
| 1708558500 | 219.18 | 5.02 | 2.34 | 219.71 | 227.75 | 214.52 | 622510 |
| 1708472100 | 214.16 | -0.57 | -0.27 | 214.88 | 217.745 | 213.75 | 581200 |
| 1708126500 | 214.73 | 0.19 | 0.09 | 213.85 | 216.45 | 211.61 | 330933 |
| 1708040100 | 214.54 | 0.11 | 0.05 | 215.17 | 216.36 | 213.16 | 409757 |
| 1707953700 | 214.43 | 0.68 | 0.32 | 213.14 | 214.665 | 212.41 | 267078 |
| 1707867300 | 213.75 | -2.5 | -1.16 | 215.17 | 216.17 | 211.64 | 369517 |
| 1707780900 | 216.25 | 3.91 | 1.84 | 216.25 | 216.77 | 210.64 | 429107 |
| 1707521700 | 212.34 | 0.6 | 0.28 | 211.74 | 212.355 | 209.845 | 254136 |
| 1707435300 | 211.74 | 0.98 | 0.46 | 211.42 | 212.475 | 208.6249 | 383414 |
| 1707348900 | 210.76 | -4.19 | -1.95 | 214.12 | 214.2 | 210.52 | 252212 |
| 1707262500 | 214.95 | 2.19 | 1.03 | 212.88 | 216.055 | 212.351 | 263448 |
| 1707176100 | 212.76 | -0.65 | -0.30 | 214.87 | 215.255 | 212.5 | 226323 |
| 1706916900 | 213.41 | -2.56 | -1.19 | 215.27 | 215.27 | 212.025 | 317450 |
| 1706830500 | 215.97 | 1.19 | 0.55 | 214.97 | 217.715 | 213.5 | 296904 |
| 1706744100 | 214.78 | -0.24 | -0.11 | 216.01 | 218.915 | 213.08 | 355823 |
| 1706657700 | 215.02 | -1.89 | -0.87 | 216.09 | 216.87 | 214.21 | 227020 |
| 1706571300 | 216.91 | -1.1 | -0.50 | 217.99 | 218.67 | 215.5185 | 310629 |
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
