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 | 6.95 | 3.28387828388 | 211.64 | 222.5 | 210.56 | 213008 | 217.525135 | CS |
| 4 | -33.85 | -13.4091269212 | 252.44 | 254.13 | 184.76 | 272927 | 219.54960776 | CS |
| 12 | -11.41 | -4.96086956522 | 230 | 256.69 | 184.76 | 172830 | 231.98520136 | CS |
| 26 | 22.84 | 11.6679438059 | 195.75 | 256.69 | 184.76 | 149446 | 221.86367952 | CS |
| 52 | 41.7 | 23.5739725253 | 176.89 | 256.69 | 173 | 141412 | 210.1595147 | CS |
| 156 | 57.25 | 35.4840709062 | 161.34 | 256.69 | 110.22 | 145461 | 166.45696117 | CS |
| 260 | 91.6 | 72.1316639105 | 126.99 | 256.69 | 61.2 | 170872 | 143.48660477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 218.59 | -3.29 | -1.48 | 218.81 | 221.435 | 217.97 | 141586 |
| 1713998400 | 221.88 | 3.49 | 1.60 | 218.23 | 222.5 | 217.89 | 149623 |
| 1713912000 | 218.39 | 0.88 | 0.40 | 218.35 | 221.59 | 217.44 | 170233 |
| 1713825600 | 217.51 | 2.47 | 1.15 | 216.93 | 218.31 | 213.96 | 221544 |
| 1713566400 | 215.04 | 4.95 | 2.36 | 211.64 | 215.95 | 210.56 | 381146 |
| 1713480000 | 210.09 | -1.55 | -0.73 | 212.81 | 215.49 | 184.76 | 1706715 |
| 1713393600 | 211.64 | -2.32 | -1.08 | 214.4 | 215.8499 | 211.41 | 265897 |
| 1713307200 | 213.96 | 0.92 | 0.43 | 211.3 | 214.375 | 209.43 | 236345 |
| 1713220800 | 213.04 | -9.05 | -4.07 | 224.12 | 225.4 | 211.81 | 398399 |
| 1712961600 | 222.09 | -1.3 | -0.58 | 223.35 | 229.19 | 220.3468 | 269628 |
| 1712875200 | 223.39 | -19.84 | -8.16 | 242.93 | 243.59 | 222.02 | 449475 |
| 1712788800 | 243.23 | 0.29 | 0.12 | 242.33 | 245.45 | 241.68 | 104361 |
| 1712702400 | 242.94 | -7 | -2.80 | 250.42 | 250.42 | 242.5 | 83437 |
| 1712616000 | 249.94 | 3.27 | 1.33 | 247 | 250.96 | 246.33 | 89933 |
| 1712356800 | 246.67 | 0.07 | 0.03 | 247.08 | 249.68 | 246.52 | 95134 |
| 1712270400 | 246.6 | -2.45 | -0.98 | 250.67 | 251.06 | 245.74 | 115813 |
| 1712184000 | 249.05 | 0.47 | 0.19 | 248.36 | 251.51 | 248.36 | 101218 |
| 1712097600 | 248.58 | -3.42 | -1.36 | 250.08 | 251.31 | 247.9 | 81138 |
| 1712011200 | 252 | -0.96 | -0.38 | 252.44 | 254.13 | 251.61 | 111322 |
| 1711665600 | 252.96 | -3.22 | -1.26 | 255.94 | 256.69 | 252.94 | 146101 |
| 1711579200 | 256.18 | 3.73 | 1.48 | 253.41 | 256.56 | 253.25 | 98588 |
| 1711492800 | 252.45 | 2.38 | 0.95 | 249.73 | 254.63 | 249.73 | 83802 |
| 1711406400 | 250.07 | 1.26 | 0.51 | 249.69 | 251.65 | 248.565 | 84953 |
| 1711147200 | 248.81 | -2.3 | -0.92 | 252.09 | 252.09 | 248.085 | 112999 |
| 1711060800 | 251.11 | -0.72 | -0.29 | 252.2 | 252.3 | 249.95 | 101887 |
| 1710974400 | 251.83 | 1.53 | 0.61 | 249.23 | 252.175 | 248.54 | 109211 |
| 1710888000 | 250.3 | 4.14 | 1.68 | 246.16 | 250.31 | 246.16 | 108917 |
| 1710801600 | 246.16 | -0.72 | -0.29 | 247.82 | 248.95 | 246.03 | 82599 |
| 1710542400 | 246.88 | 1.36 | 0.55 | 243.41 | 247.94 | 243.41 | 305360 |
| 1710456000 | 245.52 | -3.15 | -1.27 | 248.29 | 248.79 | 243.65 | 135591 |
| 1710369600 | 248.67 | 2.02 | 0.82 | 247.27 | 250.35 | 247.27 | 83927 |
| 1710283200 | 246.65 | 0.38 | 0.15 | 245.23 | 247.7363 | 244.28 | 80439 |
| 1710196800 | 246.27 | -0.77 | -0.31 | 245.87 | 247.39 | 244.54 | 109058 |
| 1709941200 | 247.04 | -1.44 | -0.58 | 248.98 | 251.68 | 246.93 | 91294 |
| 1709854800 | 248.48 | -3.26 | -1.29 | 252 | 252.85 | 248.39 | 95769 |
| 1709768400 | 251.74 | 3.41 | 1.37 | 248.72 | 252.97 | 247.11 | 79906 |
| 1709682000 | 248.33 | -0.96 | -0.39 | 248.89 | 251.72 | 248.07 | 127741 |
| 1709595600 | 249.29 | 0.56 | 0.23 | 248.4 | 252.29 | 248.27 | 124558 |
| 1709336400 | 248.73 | 3.47 | 1.41 | 244.73 | 248.94 | 244.6 | 117878 |
| 1709250000 | 245.26 | -0.11 | -0.04 | 246.14 | 246.61 | 243.6 | 153782 |
| 1709163600 | 245.37 | 0.79 | 0.32 | 243.92 | 247.09 | 243.92 | 106914 |
| 1709077200 | 244.58 | -2.61 | -1.06 | 246.76 | 247.63 | 243.96 | 126290 |
| 1708990800 | 247.19 | -2.74 | -1.10 | 249.7 | 250.955 | 246.95 | 104484 |
| 1708731600 | 249.93 | -2.39 | -0.95 | 253.88 | 254.405 | 249.72 | 129798 |
| 1708645200 | 252.32 | 5.42 | 2.20 | 247.88 | 252.885 | 247.88 | 150157 |
| 1708558800 | 246.9 | 0.86 | 0.35 | 245.8 | 247.05 | 244.64 | 139309 |
| 1708472400 | 246.04 | -0.43 | -0.17 | 243.94 | 246.555 | 243.94 | 137634 |
| 1708126800 | 246.47 | 1.58 | 0.65 | 244.99 | 248.04 | 243.9172 | 127350 |
| 1708040400 | 244.89 | 5.27 | 2.20 | 241.09 | 247.26 | 240.15 | 152795 |
| 1707954000 | 239.62 | 4.41 | 1.87 | 225.19 | 242.43 | 225.19 | 198389 |
| 1707867600 | 235.21 | -3.39 | -1.42 | 238.3733 | 238.87 | 233.16 | 171811 |
| 1707781200 | 238.6 | -3.86 | -1.59 | 236.8 | 241.82 | 236.46 | 202366 |
| 1707522000 | 242.46 | 6.53 | 2.77 | 237.15 | 242.525 | 236.18 | 137930 |
| 1707435600 | 235.93 | 2.94 | 1.26 | 232.99 | 236.16 | 232.33 | 90114 |
| 1707349200 | 232.99 | 2.07 | 0.90 | 231.16 | 233.8 | 231.16 | 127858 |
| 1707262800 | 230.92 | -2.42 | -1.04 | 232.68 | 234.24 | 230.47 | 138610 |
| 1707176400 | 233.34 | -0.67 | -0.29 | 232.56 | 234.74 | 231.25 | 82430 |
| 1706917200 | 234.01 | 4.53 | 1.97 | 230 | 234.72 | 230 | 76484 |
| 1706830800 | 229.48 | -4.68 | -2.00 | 232.91 | 233.59 | 224.57 | 140176 |
| 1706744400 | 234.16 | 0.83 | 0.36 | 233.98 | 236.71 | 233.33 | 223505 |
| 1706658000 | 233.33 | 4.34 | 1.90 | 228.99 | 233.63 | 228.98 | 130486 |
| 1706571600 | 228.99 | 2.95 | 1.31 | 224.8 | 229.13 | 224.35 | 108404 |
| 1706312400 | 226.04 | 0.38 | 0.17 | 226.11 | 226.47 | 225.26 | 81199 |
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
