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 | -2.99 | -1.2750533049 | 234.5 | 235.72 | 227.53 | 1634082 | 230.06517952 | CS |
| 4 | -3.49 | -1.48510638298 | 235 | 244.65 | 227.53 | 1278099 | 235.85427707 | CS |
| 12 | -34.66 | -13.021753015 | 266.17 | 266.3 | 212.24 | 1885808 | 233.71725164 | CS |
| 26 | -50.66 | -17.9537158451 | 282.17 | 295.96 | 212.24 | 1555309 | 248.96869496 | CS |
| 52 | -56.09 | -19.5027816412 | 287.6 | 307.71 | 212.24 | 1168167 | 262.38182221 | CS |
| 156 | -56.46 | -19.6062089801 | 287.97 | 328.56 | 212.24 | 1110531 | 267.73323129 | CS |
| 260 | 34.08 | 17.2618143139 | 197.43 | 328.56 | 167.43 | 1124415 | 258.31589484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 233.02 | 4.01 | 1.75 | 230.92 | 233.53 | 228.48 | 1302044 |
| 1713393600 | 229.01 | 1.25 | 0.55 | 229.17 | 230.15 | 227.76 | 1452504 |
| 1713307200 | 227.76 | -3.4 | -1.47 | 231 | 231.115 | 227.53 | 2590140 |
| 1713220800 | 231.16 | -0.37 | -0.16 | 233.13 | 234.26 | 229.66 | 1305653 |
| 1712961600 | 231.53 | -4.72 | -2.00 | 234.5 | 235.37 | 230.68 | 1520069 |
| 1712875200 | 236.25 | 0.34 | 0.14 | 236.5 | 238.225 | 234.95 | 1737582 |
| 1712788800 | 235.91 | -3.75 | -1.56 | 236.02 | 236.83 | 234.6839 | 1407447 |
| 1712702400 | 239.66 | 2.03 | 0.85 | 238.87 | 239.71 | 237.02 | 890820 |
| 1712616000 | 237.63 | -1.05 | -0.44 | 239.52 | 240.82 | 237.31 | 1012983 |
| 1712356800 | 238.68 | 1.57 | 0.66 | 236.71 | 239.785 | 236.63 | 1588719 |
| 1712270400 | 237.11 | -2.49 | -1.04 | 241.12 | 241.4399 | 236.589 | 829603 |
| 1712184000 | 239.6 | -0.24 | -0.10 | 240.12 | 241.3 | 238.895 | 1008090 |
| 1712097600 | 239.84 | -3.58 | -1.47 | 242.43 | 243.73 | 237.28 | 1227284 |
| 1712011200 | 243.42 | 1.15 | 0.47 | 242.93 | 244.65 | 241.53 | 851313 |
| 1711665600 | 242.27 | -0.83 | -0.34 | 242.01 | 243.45 | 240.78 | 1437990 |
| 1711579200 | 243.1 | 5.27 | 2.22 | 238.88 | 243.11 | 238.5797 | 926576 |
| 1711492800 | 237.83 | 0.27 | 0.11 | 239.14 | 239.14 | 236.21 | 1097058 |
| 1711406400 | 237.56 | 0.85 | 0.36 | 235.97 | 238.81 | 235.195 | 944194 |
| 1711147200 | 236.71 | 1.22 | 0.52 | 235 | 237.49 | 234.96 | 1153805 |
| 1711060800 | 235.49 | -3.46 | -1.45 | 238.95 | 239.57 | 235.41 | 2343557 |
| 1710974400 | 238.95 | -2.87 | -1.19 | 239.8 | 240.52 | 237.64 | 2848652 |
| 1710888000 | 241.82 | -3.79 | -1.54 | 245.9 | 246.245 | 241.06 | 1156525 |
| 1710801600 | 245.61 | 0.98 | 0.40 | 245.14 | 248.87 | 244.57 | 1172440 |
| 1710542400 | 244.63 | -0.51 | -0.21 | 243.36 | 246.605 | 243 | 2369574 |
| 1710456000 | 245.14 | -2.15 | -0.87 | 246.91 | 247.4 | 244.71 | 1416027 |
| 1710369600 | 247.29 | 2.42 | 0.99 | 245.47 | 249.11 | 244.96 | 1143896 |
| 1710283200 | 244.87 | -3.07 | -1.24 | 247.53 | 248.195 | 243.925 | 1632647 |
| 1710196800 | 247.94 | 6.33 | 2.62 | 243.25 | 249.34 | 242.4201 | 1452044 |
| 1709941200 | 241.61 | -3.56 | -1.45 | 245.54 | 245.99 | 241.42 | 1726663 |
| 1709854800 | 245.17 | 2.07 | 0.85 | 246 | 247.9999 | 244.28 | 1993017 |
| 1709768400 | 243.1 | 3.52 | 1.47 | 242.07 | 243.89 | 240.7 | 2324360 |
| 1709682000 | 239.58 | 1.17 | 0.49 | 238.02 | 240.36 | 237.73 | 2634210 |
| 1709595600 | 238.41 | 2.41 | 1.02 | 235.4 | 239.505 | 235.4 | 1861673 |
| 1709336400 | 236 | 1.96 | 0.84 | 233.71 | 236.49 | 232.41 | 1292441 |
| 1709250000 | 234.04 | 1.63 | 0.70 | 234.47 | 237.65 | 233.44 | 1724986 |
| 1709163600 | 232.41 | 0.68 | 0.29 | 231 | 234.56 | 229.75 | 1803613 |
| 1709077200 | 231.73 | 2.37 | 1.03 | 230 | 233.91 | 229.6 | 2514905 |
| 1708990800 | 229.36 | -3.43 | -1.47 | 230.09 | 231.93 | 228.51 | 1657175 |
| 1708731600 | 232.79 | 1.29 | 0.56 | 231.01 | 233.3 | 229.65 | 1795205 |
| 1708645200 | 231.5 | 3.4 | 1.49 | 227.67 | 231.85 | 227.1 | 2181509 |
| 1708558800 | 228.1 | 0.01 | 0.00 | 229 | 229.8664 | 226.95 | 1582291 |
| 1708472400 | 228.09 | 1.24 | 0.55 | 227.5 | 228.23 | 225.2601 | 1927181 |
| 1708126800 | 226.85 | -0.1 | -0.04 | 226.87 | 227.84 | 225.91 | 1694116 |
| 1708040400 | 226.95 | 9.94 | 4.58 | 221.14 | 228.46 | 220.26 | 2429238 |
| 1707954000 | 217.01 | -0.6 | -0.28 | 217.93 | 219.38 | 216.3001 | 2117087 |
| 1707867600 | 217.61 | -4.98 | -2.24 | 220.13 | 222.615 | 216.335 | 2769730 |
| 1707781200 | 222.59 | 2.75 | 1.25 | 220.38 | 223.38 | 219.12 | 1946238 |
| 1707522000 | 219.84 | -0.07 | -0.03 | 220 | 220 | 216.5 | 2381735 |
| 1707435600 | 219.91 | 4.53 | 2.10 | 214.03 | 220.76 | 213.8 | 3243306 |
| 1707349200 | 215.38 | -2.67 | -1.22 | 218.34 | 219.62 | 213.0701 | 3468586 |
| 1707262800 | 218.05 | 0.03 | 0.01 | 218.71 | 219.98 | 212.24 | 4983140 |
| 1707176400 | 218.02 | -40.15 | -15.55 | 228.86 | 228.86 | 217.03 | 7996676 |
| 1706917200 | 258.17 | -1.39 | -0.54 | 257.11 | 260 | 255.5 | 1934665 |
| 1706830800 | 259.56 | 3.85 | 1.51 | 257.82 | 260.195 | 256.145 | 1517125 |
| 1706744400 | 255.71 | -3.57 | -1.38 | 261.1 | 261.25 | 255.42 | 1937499 |
| 1706658000 | 259.27999 | -1.85 | -0.71 | 260.01 | 262.27 | 259.14999 | 2053731 |
| 1706571600 | 261.13 | -0.77 | -0.29 | 261.89999 | 262.23 | 259.755 | 1192365 |
| 1706312400 | 261.89999 | -1.75 | -0.66 | 266.17 | 266.3 | 261.27499 | 873169 |
| 1706226000 | 263.64999 | 6.49 | 2.52 | 259.12 | 263.73 | 258.3601 | 1936429 |
| 1706139600 | 257.16 | -6.08 | -2.31 | 263.23 | 264.48 | 257.11 | 1815712 |
| 1706053200 | 263.24 | 2.31 | 0.89 | 262.35 | 264 | 260.43 | 1539826 |
| 1705966800 | 260.93 | 0.29 | 0.11 | 258.48 | 262.81 | 257.76 | 1501087 |
| 1705707600 | 260.64 | 0.61 | 0.23 | 260.16 | 260.995 | 257.236 | 2509632 |
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
