We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.29 | 0.982706089345 | 233.03 | 240.025 | 233.03 | 789078 | 236.34519467 | CS |
| 4 | -13.68 | -5.49397590361 | 249 | 250.91 | 230.0803 | 798536 | 239.33027528 | CS |
| 12 | 5.28 | 2.29525299948 | 230.04 | 256.1 | 227.43 | 833351 | 242.7501141 | CS |
| 26 | 2.82 | 1.21290322581 | 232.5 | 256.1 | 218.625 | 905023 | 238.47748537 | CS |
| 52 | 28.07 | 13.5440289505 | 207.25 | 256.1 | 198.52 | 849033 | 229.36189205 | CS |
| 156 | 97.11 | 70.2626438029 | 138.21 | 256.1 | 135.5 | 926641 | 185.29670491 | CS |
| 260 | 153.7 | 188.311688312 | 81.62 | 256.1 | 65.09 | 933717 | 149.9017304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 236.81 | -1.06 | -0.45 | 237.52 | 238 | 235.57 | 655654 |
| 1713912000 | 237.87 | 0.35 | 0.15 | 238.45 | 239.12 | 237.34 | 620516 |
| 1713825600 | 237.52 | 0.95 | 0.40 | 238.36 | 240.025 | 237.43 | 707120 |
| 1713566400 | 236.57 | 2.58 | 1.10 | 235.1 | 236.76 | 233.84 | 984297 |
| 1713480000 | 233.99 | 3.47 | 1.51 | 233.03 | 235.97 | 233.03 | 977805 |
| 1713393600 | 230.52 | -0.91 | -0.39 | 232.12 | 232.51 | 230.0803 | 777389 |
| 1713307200 | 231.43 | -0.66 | -0.28 | 233.23 | 233.5 | 231.1701 | 735039 |
| 1713220800 | 232.09 | -2.49 | -1.06 | 237.38 | 237.44 | 231.88 | 765947 |
| 1712961600 | 234.58 | -3.59 | -1.51 | 237.46 | 238.695 | 234 | 895444 |
| 1712875200 | 238.17 | -1.85 | -0.77 | 238.68 | 240.08 | 236.7 | 886535 |
| 1712788800 | 240.02 | -4.11 | -1.68 | 240.91 | 241.99 | 238.92 | 1016917 |
| 1712702400 | 244.13 | -0.03 | -0.01 | 244.84 | 244.95 | 242.255 | 802848 |
| 1712616000 | 244.16 | 0.17 | 0.07 | 243.7 | 244.33 | 242.815 | 539236 |
| 1712356800 | 243.99 | 3.69 | 1.54 | 239.8 | 245.96 | 239.8 | 683640 |
| 1712270400 | 240.3 | -5.07 | -2.07 | 247.23 | 247.23 | 240.06 | 1134554 |
| 1712184000 | 245.37 | 0.01 | 0.00 | 245.56 | 247.42 | 245.2015 | 644455 |
| 1712097600 | 245.36 | -1.82 | -0.74 | 248.05 | 248.14 | 244.8025 | 748115 |
| 1712011200 | 247.18 | -2.86 | -1.14 | 249.08 | 249.8 | 246.31 | 589857 |
| 1711665600 | 250.04 | 2.25 | 0.91 | 249 | 250.91 | 247.5 | 1006821 |
| 1711579200 | 247.79 | 1.56 | 0.63 | 247.47 | 248.64 | 245.84 | 873935 |
| 1711492800 | 246.23 | 0.65 | 0.26 | 245.6 | 248.055 | 244.635 | 978586 |
| 1711406400 | 245.58 | -0.95 | -0.39 | 246.55 | 247.2083 | 245.32 | 852329 |
| 1711147200 | 246.53 | -3.77 | -1.51 | 251.01 | 251.39 | 246.51 | 1040758 |
| 1711060800 | 250.3 | -5.57 | -2.18 | 255.69 | 255.69 | 250.13 | 1409089 |
| 1710974400 | 255.87 | 2.01 | 0.79 | 253.97 | 256.1 | 253.045 | 810705 |
| 1710888000 | 253.86 | 0.17 | 0.07 | 254.06 | 255.14 | 252.46 | 930457 |
| 1710801600 | 253.69 | 0.52 | 0.21 | 251.97 | 255.39 | 250.62 | 817636 |
| 1710542400 | 253.17 | -1.74 | -0.68 | 252.44 | 255.52 | 250.872 | 1471573 |
| 1710456000 | 254.91 | -0.47 | -0.18 | 255 | 255.71 | 253.43 | 697629 |
| 1710369600 | 255.38 | 0.56 | 0.22 | 255 | 255.69 | 253.11 | 603735 |
| 1710283200 | 254.82 | 2.11 | 0.83 | 252.67 | 255.52 | 252.14 | 738128 |
| 1710196800 | 252.71 | 1.02 | 0.41 | 251.4 | 252.85 | 250.09 | 665080 |
| 1709941200 | 251.69 | 1.78 | 0.71 | 249.43 | 252.07 | 249.23 | 943551 |
| 1709854800 | 249.91 | 1.29 | 0.52 | 248.47 | 250.9 | 248.13 | 682468 |
| 1709768400 | 248.62 | 3.27 | 1.33 | 245.34 | 248.82 | 244.72 | 682176 |
| 1709682000 | 245.35 | 2.83 | 1.17 | 242.42 | 245.54 | 241.22 | 719782 |
| 1709595600 | 242.52 | -1.02 | -0.42 | 242.55 | 243.24 | 241.85 | 581988 |
| 1709336400 | 243.54 | -0.39 | -0.16 | 243.71 | 244.025 | 242.165 | 458756 |
| 1709250000 | 243.93 | -1.54 | -0.63 | 245.09 | 245.09 | 241.61 | 1183104 |
| 1709163600 | 245.47 | 1.92 | 0.79 | 244.1 | 245.975 | 243.41 | 668792 |
| 1709077200 | 243.55 | -0.49 | -0.20 | 243.14 | 243.7 | 241.96 | 668983 |
| 1708990800 | 244.04 | -0.96 | -0.39 | 245.09 | 246.29 | 243.8 | 593192 |
| 1708731600 | 245 | 0.33 | 0.13 | 245 | 245.555 | 244.06 | 481642 |
| 1708645200 | 244.67 | 4.57 | 1.90 | 241.93 | 245.28 | 240.64 | 631454 |
| 1708558800 | 240.1 | -1.64 | -0.68 | 242.42 | 243.08 | 238.405 | 775089 |
| 1708472400 | 241.74 | 2.52 | 1.05 | 238.5 | 242.6 | 237.275 | 1109402 |
| 1708126800 | 239.22 | -1.33 | -0.55 | 241.04 | 241.72 | 238.925 | 698127 |
| 1708040400 | 240.55 | 1.87 | 0.78 | 238.8 | 242.03 | 237.93 | 850767 |
| 1707954000 | 238.68 | 2.36 | 1.00 | 236.46 | 238.93 | 236.46 | 736173 |
| 1707867600 | 236.32 | 0.7 | 0.30 | 236.395 | 236.89 | 234.3 | 1174029 |
| 1707781200 | 235.62 | -3.22 | -1.35 | 239 | 239.31 | 235.09 | 682643 |
| 1707522000 | 238.84 | 1.81 | 0.76 | 236.09 | 239.1796 | 236.09 | 575086 |
| 1707435600 | 237.03 | 0.83 | 0.35 | 235.96 | 238.14 | 235.39 | 732688 |
| 1707349200 | 236.2 | 2.15 | 0.92 | 234.71 | 236.94 | 232.6669 | 1073883 |
| 1707262800 | 234.05 | -2.21 | -0.94 | 237.15 | 237.87 | 233.815 | 999852 |
| 1707176400 | 236.26 | 3.52 | 1.51 | 232.51 | 236.64 | 231.16 | 1535621 |
| 1706917200 | 232.74 | 0.62 | 0.27 | 234.02 | 234.32 | 230.92 | 1029925 |
| 1706830800 | 232.12 | -0.04 | -0.02 | 230.04 | 232.28 | 227.43 | 1003372 |
| 1706744400 | 232.16 | 1.59 | 0.69 | 231.43 | 233.825 | 231.14 | 1576040 |
| 1706658000 | 230.57 | 1.79 | 0.78 | 229.42 | 231.19 | 228.26 | 1081154 |
| 1706571600 | 228.78 | -4.25 | -1.82 | 232.17 | 233.47 | 228.63 | 1439436 |
| 1706312400 | 233.03 | -4.72 | -1.99 | 235.99 | 235.99 | 227.08 | 1487661 |
| 1706226000 | 237.75 | -1.32 | -0.55 | 240.02 | 240.8 | 235.82 | 1042970 |
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
