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 | -5.28 | -2.20800401455 | 239.13 | 240.02 | 229.395 | 1067226 | 233.11550998 | CS |
| 4 | -9.05 | -3.72581309181 | 242.9 | 248.42 | 229.395 | 1172404 | 241.10997591 | CS |
| 12 | -3.95 | -1.66105971405 | 237.8 | 248.42 | 229.395 | 1382815 | 239.67062893 | CS |
| 26 | -25.54 | -9.84617757045 | 259.39 | 262.23 | 229.395 | 1518312 | 239.68836135 | CS |
| 52 | -21.21 | -8.31569042578 | 255.06 | 287.32 | 229.395 | 1353732 | 250.19919747 | CS |
| 156 | -26.44 | -10.157900803 | 260.29 | 287.32 | 215.9 | 1293467 | 248.92036948 | CS |
| 260 | 8.99 | 3.9980432269 | 224.86 | 287.32 | 197.75 | 1382130 | 247.62070656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 233.15 | 0.94 | 0.40 | 232.61 | 233.25 | 230.47 | 891659 |
| 1713393600 | 232.21 | 1.2 | 0.52 | 230.74 | 232.64 | 229.395 | 1510567 |
| 1713307200 | 231.01 | -3.71 | -1.58 | 234.82 | 235.095 | 230.71 | 1064142 |
| 1713220800 | 234.72 | -0.45 | -0.19 | 237.11 | 238.065 | 234.63 | 872266 |
| 1712961600 | 235.17 | -5.44 | -2.26 | 239.13 | 240.02 | 233.74 | 1028446 |
| 1712875200 | 240.61 | -0.38 | -0.16 | 240.93 | 243.3 | 239.64 | 1009548 |
| 1712788800 | 240.99 | -4.82 | -1.96 | 244.48 | 244.48 | 239.22 | 831375 |
| 1712702400 | 245.81 | 4.09 | 1.69 | 242.67 | 246.1 | 241.02 | 945000 |
| 1712616000 | 241.72 | -4.45 | -1.81 | 245.61 | 245.61 | 241.56 | 2085759 |
| 1712356800 | 246.17 | 3.12 | 1.28 | 243.05 | 246.28 | 242.25 | 1234621 |
| 1712270400 | 243.05 | -0.54 | -0.22 | 245.79 | 246.92 | 242.94 | 952424 |
| 1712184000 | 243.59 | 2.57 | 1.07 | 241.53 | 245.25 | 240.32 | 1215777 |
| 1712097600 | 241.02 | -3.03 | -1.24 | 242.92 | 243.13 | 240.24 | 1227106 |
| 1712011200 | 244.05 | -3.4 | -1.37 | 247.48 | 247.81 | 242.725 | 667203 |
| 1711665600 | 247.45 | 0.92 | 0.37 | 246.73 | 248.42 | 245.33 | 1093920 |
| 1711579200 | 246.53 | 4.65 | 1.92 | 243.27 | 246.59 | 242.69 | 837759 |
| 1711492800 | 241.88 | 0.21 | 0.09 | 242.28 | 242.86 | 240.59 | 866034 |
| 1711406400 | 241.67 | -4.58 | -1.86 | 245.35 | 245.76 | 240.55 | 1776380 |
| 1711147200 | 246.25 | 4.63 | 1.92 | 242.9 | 246.66 | 242.05 | 2230130 |
| 1711060800 | 241.62 | 3.75 | 1.58 | 238.96 | 241.98 | 237.69 | 1357005 |
| 1710974400 | 237.87 | -2.37 | -0.99 | 239.86 | 240.6 | 236.34 | 784009 |
| 1710888000 | 240.24 | 2.52 | 1.06 | 238.19 | 240.34 | 237.925 | 1070054 |
| 1710801600 | 237.72 | 1.01 | 0.43 | 237.61 | 239.46 | 236.42 | 1141814 |
| 1710542400 | 236.71 | -0.46 | -0.19 | 232.51 | 237.76 | 232.18 | 2686012 |
| 1710456000 | 237.17 | -1.63 | -0.68 | 238.29 | 239.72 | 235.19 | 1121630 |
| 1710369600 | 238.8 | 0.98 | 0.41 | 238.13 | 241.45 | 237.325 | 961276 |
| 1710283200 | 237.82 | -1.68 | -0.70 | 238.46 | 239.45 | 237.24 | 1219282 |
| 1710196800 | 239.5 | -0.4 | -0.17 | 239.68 | 242.38 | 238.54 | 964208 |
| 1709941200 | 239.9 | 2.28 | 0.96 | 237.61 | 241.47 | 236.37 | 1692598 |
| 1709854800 | 237.62 | 2.02 | 0.86 | 237.07 | 238.77 | 235.935 | 1854812 |
| 1709768400 | 235.6 | 2.15 | 0.92 | 233.36 | 236.672 | 233.06 | 1335330 |
| 1709682000 | 233.45 | -2.2 | -0.93 | 237.27 | 238.61 | 233.12 | 1335711 |
| 1709595600 | 235.65 | 0.34 | 0.14 | 234.37 | 236.53 | 233.55 | 1929756 |
| 1709336400 | 235.31 | -0.24 | -0.10 | 235.41 | 236.335 | 233.41 | 1821270 |
| 1709250000 | 235.55 | -3.6 | -1.51 | 239.58 | 239.58 | 235.06 | 1812906 |
| 1709163600 | 239.15 | -2.09 | -0.87 | 240.93 | 242.34 | 238.84 | 828626 |
| 1709077200 | 241.24 | -0.48 | -0.20 | 241.25 | 243.43 | 240.514 | 919001 |
| 1708990800 | 241.72 | -4.48 | -1.82 | 245.87 | 246.24 | 241.55 | 939380 |
| 1708731600 | 246.2 | 2.58 | 1.06 | 243.95 | 246.6027 | 242.9 | 992462 |
| 1708645200 | 243.62 | -1.7 | -0.69 | 245.2 | 245.52 | 240.755 | 1305791 |
| 1708558800 | 245.32 | 4.66 | 1.94 | 240.73 | 245.51 | 240.095 | 1623811 |
| 1708472400 | 240.66 | -0.1 | -0.04 | 240.76 | 243.4 | 239.5 | 1193940 |
| 1708126800 | 240.76 | 0.8 | 0.33 | 239.81 | 243.98 | 238.27 | 1582401 |
| 1708040400 | 239.96 | 1.35 | 0.57 | 238.88 | 242.3 | 238.481 | 1226359 |
| 1707954000 | 238.61 | -0.46 | -0.19 | 239.01 | 239.55 | 236.93 | 1598477 |
| 1707867600 | 239.07 | -4.3 | -1.77 | 243.47 | 245.22 | 237.3627 | 1908261 |
| 1707781200 | 243.37 | -0.38 | -0.16 | 243.36 | 246 | 241.31 | 1453397 |
| 1707522000 | 243.75 | 3.04 | 1.26 | 240.96 | 244.05 | 240.32 | 2094910 |
| 1707435600 | 240.71 | 1.23 | 0.51 | 238.47 | 243.69 | 238.47 | 1650511 |
| 1707349200 | 239.48 | 0.8 | 0.34 | 239.04 | 242.34 | 238.8 | 1612431 |
| 1707262800 | 238.68 | 3.61 | 1.54 | 235.46 | 240.69 | 235.13 | 1643772 |
| 1707176400 | 235.07 | -2.12 | -0.89 | 236.98 | 238.59 | 234.74 | 1688003 |
| 1706917200 | 237.19 | -5.16 | -2.13 | 244.67 | 246.3 | 236.71 | 1724346 |
| 1706830800 | 242.35 | 3.54 | 1.48 | 237.5 | 242.35 | 233.14 | 3146331 |
| 1706744400 | 238.81 | 2.6 | 1.10 | 237.96 | 241.15 | 236.8 | 2355737 |
| 1706658000 | 236.21 | -1.64 | -0.69 | 238.5 | 238.935 | 236.11 | 1485562 |
| 1706571600 | 237.85 | 1.2 | 0.51 | 236.32 | 237.98 | 235.81 | 1084038 |
| 1706312400 | 236.65 | 0.08 | 0.03 | 237.8 | 238.76 | 235.47 | 892235 |
| 1706226000 | 236.57 | 2 | 0.85 | 235.7 | 236.75 | 233.86 | 841045 |
| 1706139600 | 234.57 | -3.73 | -1.57 | 238.23 | 239.21 | 234.51 | 1317918 |
| 1706053200 | 238.3 | 2.41 | 1.02 | 236.18 | 238.33 | 235.9 | 1219131 |
| 1705966800 | 235.89 | 0 | 0.00 | 237 | 239.12 | 235.46 | 909303 |
| 1705707600 | 235.89 | 0.89 | 0.38 | 235.22 | 236.12 | 233.38 | 1255513 |
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
