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 | 3.38 | 1.48369255081 | 227.81 | 233.57 | 224.64 | 105311 | 227.21351875 | CS |
| 4 | -3.81 | -1.62127659574 | 235 | 243.66 | 224.64 | 133513 | 235.0684964 | CS |
| 12 | -7.86 | -3.28801505961 | 239.05 | 253.13 | 224.64 | 146485 | 237.32659407 | CS |
| 26 | 4.75 | 2.09768592122 | 226.44 | 273.42 | 212.8 | 127832 | 239.03740718 | CS |
| 52 | -13.38 | -5.47082634828 | 244.57 | 309.94 | 212.8 | 106938 | 248.88764709 | CS |
| 156 | -37.51 | -13.9598064756 | 268.7 | 334.84 | 192.19 | 98177 | 253.39610307 | CS |
| 260 | 32.15 | 16.1525321543 | 199.04 | 334.84 | 103.63 | 109362 | 222.22791404 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 228.84 | 2.09 | 0.92 | 227.59 | 230.39 | 226.33 | 79561 |
| 1713566100 | 226.75 | 0.63 | 0.28 | 226.57 | 227.04 | 224.64 | 141379 |
| 1713479700 | 226.12 | 0.17 | 0.08 | 225.46 | 227.32 | 224.9 | 80113 |
| 1713393300 | 225.95 | -3.98 | -1.73 | 230.28 | 233.57 | 225.95 | 147951 |
| 1713306900 | 229.93 | -1.22 | -0.53 | 227.81 | 231.355 | 227.28 | 77553 |
| 1713220500 | 231.15 | -0.04 | -0.02 | 232.08 | 233.7 | 230 | 116441 |
| 1712961300 | 231.19 | -7.77 | -3.25 | 236.65 | 238.54 | 229.96 | 82787 |
| 1712874900 | 238.96 | 5.77 | 2.47 | 233 | 239.17 | 231.67 | 221974 |
| 1712788500 | 233.19 | -7.88 | -3.27 | 238.45 | 239 | 233.16 | 136690 |
| 1712702100 | 241.065 | 5.6 | 2.38 | 235.27 | 242.49 | 234.65 | 170408 |
| 1712615700 | 235.47 | -1.05 | -0.44 | 237.46 | 238.035 | 234.96 | 108353 |
| 1712356500 | 236.52 | 0.01 | 0.00 | 236.45 | 237.83 | 235.23 | 148251 |
| 1712270100 | 236.51 | -2.85 | -1.19 | 241.57 | 243 | 235.96 | 177840 |
| 1712183700 | 239.36 | 4.27 | 1.82 | 233.09 | 240 | 232.95 | 197533 |
| 1712097300 | 235.09 | -2.67 | -1.12 | 236 | 236.49 | 234.44 | 198916 |
| 1712010900 | 237.76 | -4.59 | -1.89 | 242.35 | 243.66 | 236.14 | 82648 |
| 1711665300 | 242.35 | 2.37 | 0.99 | 239.64 | 242.74 | 237.915 | 161134 |
| 1711578900 | 239.98 | 8.05 | 3.47 | 232.75 | 239.98 | 232.005 | 145608 |
| 1711492500 | 231.93 | -0.63 | -0.27 | 235 | 235 | 230.56 | 61614 |
| 1711406100 | 232.56 | 1.42 | 0.61 | 231.53 | 233.52 | 230.63 | 89211 |
| 1711146900 | 231.14 | -0.24 | -0.10 | 232 | 232.0825 | 230.02 | 124780 |
| 1711060500 | 231.38 | -1.26 | -0.54 | 233.59 | 236.24 | 230.93 | 271650 |
| 1710974100 | 232.64 | 2.41 | 1.05 | 230.76 | 233.285 | 228.56 | 96713 |
| 1710887700 | 230.23 | 0.84 | 0.37 | 227.52 | 230.97 | 227.52 | 147865 |
| 1710801300 | 229.39 | -2.31 | -1.00 | 233.06 | 233.8 | 229.21 | 125966 |
| 1710542100 | 231.7 | 1.09 | 0.47 | 232.5 | 233.465 | 231.125 | 478148 |
| 1710455700 | 230.61 | -3.24 | -1.39 | 232.97 | 233.695 | 228.5 | 124901 |
| 1710369300 | 233.85 | -4.03 | -1.69 | 237 | 237.72 | 233.39 | 92591 |
| 1710282900 | 237.88 | 1.75 | 0.74 | 235.65 | 238.22 | 232.79 | 101818 |
| 1710196500 | 236.13 | -2.24 | -0.94 | 237.06 | 237.52 | 234.03 | 109077 |
| 1709940900 | 238.37 | -2.73 | -1.13 | 242.91 | 245.07 | 237.75 | 90966 |
| 1709854500 | 241.1 | 3.73 | 1.57 | 239.05 | 244.14 | 238.19 | 470108 |
| 1709768100 | 237.37 | 2.69 | 1.15 | 236.85 | 238.78 | 236.15 | 80331 |
| 1709681700 | 234.68 | -4.73 | -1.98 | 238 | 238.5 | 234.48 | 82905 |
| 1709595300 | 239.41 | 0.41 | 0.17 | 240.07 | 241.555 | 237.45 | 181828 |
| 1709336100 | 239 | 0.76 | 0.32 | 239.06 | 239.86 | 235.9 | 147687 |
| 1709249700 | 238.24 | 1.57 | 0.66 | 239.79 | 242.45 | 237.17 | 299434 |
| 1709163300 | 236.67 | -2.47 | -1.03 | 237.01 | 240.03 | 236.09 | 187474 |
| 1709076900 | 239.14 | -0.05 | -0.02 | 240.02 | 241.87 | 238.34 | 85573 |
| 1708990500 | 239.19 | -2.3 | -0.95 | 240.37 | 241.51 | 238.86 | 87465 |
| 1708731300 | 241.49 | -2.38 | -0.98 | 243.49 | 243.49 | 240.845 | 74260 |
| 1708644900 | 243.87 | 2.91 | 1.21 | 242.98 | 246.12 | 241.89 | 125821 |
| 1708558500 | 240.96 | -3.97 | -1.62 | 244 | 244 | 239.815 | 120945 |
| 1708472100 | 244.93 | -2.2 | -0.89 | 244.41 | 247.915 | 243.405 | 108378 |
| 1708126500 | 247.13 | 1.48 | 0.60 | 245.04 | 248.21 | 243.79 | 85589 |
| 1708040100 | 245.65 | 4.13 | 1.71 | 243.8 | 247.59 | 243.06 | 80377 |
| 1707953700 | 241.52 | 3.9 | 1.64 | 239.99 | 242.455 | 238.2901 | 87694 |
| 1707867300 | 237.62 | -10.63 | -4.28 | 241.63 | 243.0199 | 236.26 | 111393 |
| 1707780900 | 248.25 | 2.96 | 1.21 | 246.28 | 249.48 | 243.59 | 69049 |
| 1707521700 | 245.29 | 3.38 | 1.40 | 242.46 | 245.55 | 240.63 | 81798 |
| 1707435300 | 241.91 | 2.13 | 0.89 | 239.78 | 243.2 | 239.29 | 56856 |
| 1707348900 | 239.78 | 1.78 | 0.75 | 238.25 | 239.92 | 235.55 | 110724 |
| 1707262500 | 238 | 0.76 | 0.32 | 238.68 | 240.5435 | 237.08 | 165336 |
| 1707176100 | 237.24 | -8.15 | -3.32 | 242.91 | 243.56 | 236.79 | 107330 |
| 1706916900 | 245.39 | 2.26 | 0.93 | 240.46 | 246.32 | 238.41 | 177417 |
| 1706830500 | 243.13 | 1.23 | 0.51 | 242.98 | 244.785 | 235.78 | 222207 |
| 1706744100 | 241.9 | 0.12 | 0.05 | 231.99 | 253.13 | 231.99 | 412015 |
| 1706657700 | 241.78 | 2.61 | 1.09 | 239.05 | 243.41 | 238.03 | 285675 |
| 1706571300 | 239.17 | 4.57 | 1.95 | 233.73 | 240.26 | 231.83 | 203732 |
| 1706312100 | 234.6 | -1.73 | -0.73 | 237.85 | 238 | 234.25 | 95088 |
| 1706225700 | 236.33 | -0.95 | -0.40 | 238.93 | 239.5503 | 235.87 | 104894 |
| 1706139300 | 237.28 | -2.99 | -1.24 | 243.06 | 243.06 | 236.36 | 132466 |
| 1706052900 | 240.27 | -1.97 | -0.81 | 243.21 | 244.12 | 239.89 | 100930 |
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
