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 | -0.06 | -0.0269336086547 | 222.77 | 226.92 | 221.33 | 17083 | 224.18908733 | SP |
| 4 | -7.45 | -3.23687869308 | 230.16 | 233 | 219.39 | 22216 | 227.02794575 | SP |
| 12 | 3.42 | 1.55957864016 | 219.29 | 233.79 | 218.3208 | 17739 | 226.75884409 | SP |
| 26 | 39.46 | 21.5334242838 | 183.25 | 233.79 | 182.78 | 35319 | 210.37917105 | SP |
| 52 | 37.56 | 20.2862543883 | 185.15 | 233.79 | 179.7 | 28697 | 203.64947272 | SP |
| 156 | 27.95 | 14.3509960978 | 194.76 | 233.79 | 157.03 | 31971 | 190.18571054 | SP |
| 260 | 88.43 | 65.854929997 | 134.28 | 233.79 | 97.77 | 27031 | 177.37118749 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 222.71 | -3.77 | -1.67 | 225.5 | 226.24 | 222.71 | 95407 |
| 1714430100 | 226.4829 | 0.76 | 0.34 | 226.41 | 226.92 | 225.9301 | 8181 |
| 1714170900 | 225.725 | 2.16 | 0.96 | 225.11 | 226.265 | 225.11 | 5890 |
| 1714084500 | 223.57 | -1.14 | -0.51 | 221.65 | 223.7577 | 221.33 | 55602 |
| 1713998100 | 224.71 | 0.09 | 0.04 | 225.36 | 225.36 | 223.65 | 5676 |
| 1713911700 | 224.62 | 2.79 | 1.26 | 222.77 | 225.0399 | 222.77 | 9414 |
| 1713825300 | 221.83 | 1.93 | 0.88 | 220.98 | 223.1794 | 220.44 | 17628 |
| 1713566100 | 219.9 | -1.6 | -0.72 | 221.05 | 221.97 | 219.39 | 18124 |
| 1713479700 | 221.5 | -0.72 | -0.32 | 222.45 | 223.46 | 221.2976 | 7559 |
| 1713393300 | 222.22 | -1.11 | -0.50 | 224.6 | 224.6 | 222 | 46757 |
| 1713306900 | 223.33 | -0.4 | -0.18 | 223.63 | 224.57 | 222.81 | 9103 |
| 1713220500 | 223.73 | -3.21 | -1.41 | 228.28 | 228.49 | 223.73 | 11262 |
| 1712961300 | 226.94 | -3.3 | -1.43 | 228.63 | 229.0195 | 226.3601 | 20684 |
| 1712874900 | 230.24 | 1.61 | 0.70 | 229.41 | 230.77 | 227.76 | 13123 |
| 1712788500 | 228.63 | -2.46 | -1.06 | 228.2281 | 229.27 | 228 | 16388 |
| 1712702100 | 231.09 | 0.1 | 0.04 | 231.41 | 231.41 | 229.07 | 10916 |
| 1712615700 | 230.99 | 0.33 | 0.14 | 231.26 | 231.394 | 230.71 | 9869 |
| 1712356500 | 230.66 | 2.25 | 0.99 | 228.96 | 231.2484 | 228.93 | 8968 |
| 1712270100 | 228.41 | -2.51 | -1.09 | 232.99 | 233 | 228.325 | 11315 |
| 1712183700 | 230.92 | 0.31 | 0.13 | 229.77 | 231.655 | 229.77 | 145680 |
| 1712097300 | 230.61 | -1.71 | -0.74 | 230.04 | 230.65 | 229.725 | 8809 |
| 1712010900 | 232.32 | -0.64 | -0.27 | 232.95 | 233.79 | 232.19 | 18699 |
| 1711665300 | 232.96 | 0.07 | 0.03 | 233.04 | 233.5029 | 232.955 | 25137 |
| 1711578900 | 232.89 | 2.2 | 0.95 | 232.33 | 232.92 | 231.4 | 9316 |
| 1711492500 | 230.69 | -0.69 | -0.30 | 232.32 | 232.32 | 230.69 | 15243 |
| 1711406100 | 231.38 | -0.31 | -0.13 | 231.6 | 231.83 | 231.22 | 8755 |
| 1711146900 | 231.69 | -0.85 | -0.37 | 232.1 | 232.53 | 231.661 | 14537 |
| 1711060500 | 232.54 | 0.42 | 0.18 | 233.03 | 233.15 | 232.54 | 8641 |
| 1710974100 | 232.12 | 2.27 | 0.99 | 229.37 | 232.25 | 229.37 | 27959 |
| 1710887700 | 229.85 | 1.1 | 0.48 | 228.02 | 229.85 | 227.8646 | 7318 |
| 1710801300 | 228.75 | 1.36 | 0.60 | 228.75 | 229.5692 | 228.5498 | 8780 |
| 1710542100 | 227.39 | -1.5 | -0.66 | 227.36 | 228.135 | 226.84 | 8873 |
| 1710455700 | 228.89 | -0.74 | -0.32 | 230.02 | 230.02 | 227.35 | 8351 |
| 1710369300 | 229.63 | -0.16 | -0.07 | 229.86 | 230.13 | 229.0025 | 4607 |
| 1710282900 | 229.79 | 2.16 | 0.95 | 228.6 | 229.9703 | 228.6 | 8128 |
| 1710196500 | 227.63 | -0.35 | -0.15 | 227.3 | 227.737 | 226.56 | 9231 |
| 1709940900 | 227.98 | -1.29 | -0.56 | 230.09 | 230.82 | 227.7712 | 16453 |
| 1709854500 | 229.27 | 2.26 | 1.00 | 228.1 | 229.56 | 228.1 | 11914 |
| 1709768100 | 227.01 | 1.36 | 0.60 | 227.46 | 227.86 | 226.4484 | 12027 |
| 1709681700 | 225.65 | -2.41 | -1.06 | 226.91 | 226.98 | 224.84 | 6434 |
| 1709595300 | 228.06 | -0.25 | -0.11 | 227.98 | 228.88 | 227.98 | 37196 |
| 1709336100 | 228.31 | 1.87 | 0.83 | 226.63 | 228.37 | 226.43 | 13090 |
| 1709249700 | 226.44 | 0.9 | 0.40 | 226.47 | 226.96 | 225.735 | 11017 |
| 1709163300 | 225.54 | -0.26 | -0.12 | 225.18 | 225.6553 | 225.18 | 71302 |
| 1709076900 | 225.8 | 0.71 | 0.32 | 225.76 | 225.8 | 225.01 | 12149 |
| 1708990500 | 225.09 | -0.52 | -0.23 | 225.97 | 226.04 | 225.09 | 11768 |
| 1708731300 | 225.61 | 0.16 | 0.07 | 226.47 | 226.5651 | 225.61 | 15401 |
| 1708644900 | 225.45 | 4.15 | 1.88 | 224.09 | 225.7302 | 223.8925 | 12852 |
| 1708558500 | 221.3 | 0.07 | 0.03 | 220.7 | 221.3 | 219.77 | 28538 |
| 1708472100 | 221.23 | -1.39 | -0.62 | 222.06 | 222.06 | 220.4959 | 26368 |
| 1708126500 | 222.62 | -1.37 | -0.61 | 223.77 | 224.158 | 222.41 | 15572 |
| 1708040100 | 223.99 | 1.73 | 0.78 | 222.67 | 223.99 | 222.32 | 12149 |
| 1707953700 | 222.26 | 2.43 | 1.11 | 221.26 | 222.26 | 220.26 | 10922 |
| 1707867300 | 219.83 | -3.32 | -1.49 | 220.06 | 220.529 | 218.3208 | 18416 |
| 1707780900 | 223.15 | 0.01 | 0.00 | 223.16 | 224.2574 | 223.05 | 11433 |
| 1707521700 | 223.14 | 1.7 | 0.77 | 222.18 | 223.14 | 221.82 | 8109 |
| 1707435300 | 221.44 | 0.15 | 0.07 | 221.19 | 221.59 | 221.08 | 14525 |
| 1707348900 | 221.29 | 1.9 | 0.87 | 220.53 | 221.29 | 219.875 | 10234 |
| 1707262500 | 219.39 | 0.57 | 0.26 | 219.29 | 219.39 | 218.54 | 12600 |
| 1707176100 | 218.82 | -0.81 | -0.37 | 219.35 | 219.35 | 217.78 | 24604 |
| 1706916900 | 219.63 | 2.21 | 1.02 | 217.45 | 220.16 | 217.45 | 22676 |
| 1706830500 | 217.42 | 2.33 | 1.08 | 215.83 | 217.65 | 215.8 | 13946 |
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
