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 | -4.89 | -2.25647178257 | 216.71 | 225.78 | 207.12 | 1546985 | 215.68478106 | CS |
| 4 | -10.59 | -4.76147655231 | 222.41 | 227.8 | 207.12 | 985188 | 217.75079522 | CS |
| 12 | 13.015 | 6.54661603078 | 198.805 | 227.8 | 188.0875 | 824644 | 214.6403897 | CS |
| 26 | 8.795 | 4.33197882034 | 203.025 | 227.8 | 178.5 | 756663 | 204.69719382 | CS |
| 52 | 41.32 | 24.2346041056 | 170.5 | 227.8 | 147.9 | 773475 | 193.91855775 | CS |
| 156 | 86.15 | 68.5525582876 | 125.67 | 227.8 | 115.655 | 787097 | 161.84488696 | CS |
| 260 | 133.39 | 170.075226316 | 78.43 | 227.8 | 59.505 | 737930 | 135.97794285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 207.82 | -2.99 | -1.42 | 213.29 | 213.63 | 207.67 | 1071552 |
| 1713393300 | 210.81 | -9.67 | -4.39 | 212.32 | 217.94 | 207.12 | 2480744 |
| 1713306900 | 220.48 | 0.53 | 0.24 | 219.95 | 221.465 | 218.18 | 1480776 |
| 1713220500 | 219.95 | -1.18 | -0.53 | 224.81 | 225.78 | 218.79 | 1102423 |
| 1712961300 | 221.13 | 1.34 | 0.61 | 216.71 | 221.63 | 216.71 | 1612735 |
| 1712874900 | 219.79 | 4.75 | 2.21 | 214.75 | 220.94 | 213.54 | 856269 |
| 1712788500 | 215.04 | -7.48 | -3.36 | 218.5 | 219.2 | 214.02 | 974103 |
| 1712702100 | 222.52 | -2.17 | -0.97 | 224.69 | 224.71 | 216.21 | 886134 |
| 1712615700 | 224.69 | 0.12 | 0.05 | 225.25 | 227.8 | 224.5 | 749704 |
| 1712356500 | 224.57 | 6.51 | 2.99 | 220.68 | 224.99 | 219.64 | 740729 |
| 1712270100 | 218.06 | -1.78 | -0.81 | 221.38 | 224.6499 | 216.575 | 894292 |
| 1712183700 | 219.84 | 3.27 | 1.51 | 218.51 | 222.13 | 216.58 | 1017151 |
| 1712097300 | 216.57 | -1.55 | -0.71 | 216.63 | 217.48 | 213.9001 | 932859 |
| 1712010900 | 218.12 | -1.19 | -0.54 | 219.58 | 221 | 216.575 | 1071934 |
| 1711665300 | 219.31 | 5.34 | 2.49 | 216.05 | 220.71 | 213.21 | 1213314 |
| 1711578900 | 213.975 | -2.69 | -1.24 | 218.61 | 219.66 | 211.875 | 1017658 |
| 1711492500 | 216.66 | -0.86 | -0.39 | 218.315 | 219.735 | 216.135 | 701202 |
| 1711406100 | 217.515 | -3.02 | -1.37 | 219.985 | 220.575 | 216.3025 | 801400 |
| 1711146900 | 220.535 | -1.88 | -0.84 | 222.41 | 222.98 | 218.825 | 860280 |
| 1711060500 | 222.41 | 5.28 | 2.43 | 219.34 | 223.605 | 219.34 | 926152 |
| 1710974100 | 217.13 | 5.1 | 2.40 | 211.155 | 217.215 | 210.945 | 882998 |
| 1710887700 | 212.035 | 2.66 | 1.27 | 208.38 | 212.475 | 208.325 | 1066100 |
| 1710801300 | 209.37 | -1.19 | -0.56 | 213.015 | 213.5625 | 209.155 | 1057726 |
| 1710542100 | 210.555 | -2.73 | -1.28 | 214 | 214.34 | 210.135 | 3263580 |
| 1710455700 | 213.285 | -3.63 | -1.67 | 218.095 | 218.675 | 210.005 | 1946598 |
| 1710369300 | 216.91 | -3.61 | -1.63 | 220.92 | 221.67 | 216.485 | 858656 |
| 1710282900 | 220.515 | 4.07 | 1.88 | 215.735 | 221.45 | 215.4975 | 855790 |
| 1710196500 | 216.44 | 2.29 | 1.07 | 215.475 | 217.175 | 213.835 | 1128794 |
| 1709940900 | 214.145 | -7.39 | -3.34 | 221.66 | 222.4425 | 214.02 | 989980 |
| 1709854500 | 221.535 | 3.81 | 1.75 | 219.985 | 223.285 | 219.7925 | 1077430 |
| 1709768100 | 217.73 | 2.69 | 1.25 | 214.505 | 219.8875 | 214.0925 | 1293288 |
| 1709681700 | 215.04 | -8.08 | -3.62 | 221 | 222.965 | 212.29 | 2101802 |
| 1709595300 | 223.115 | 0.98 | 0.44 | 223.715 | 226.17 | 222.565 | 1386254 |
| 1709336100 | 222.14 | 0.9 | 0.41 | 221.78 | 223.685 | 219.493 | 2127616 |
| 1709249700 | 221.24 | 4.79 | 2.21 | 218.685 | 221.96 | 217.075 | 1938066 |
| 1709163300 | 216.45 | -4.08 | -1.85 | 217.725 | 219.258 | 215.79 | 1036488 |
| 1709076900 | 220.53 | -2.42 | -1.08 | 222.5 | 223.425 | 218.52 | 1787690 |
| 1708990500 | 222.945 | 2.83 | 1.29 | 219.325 | 223.645 | 219.015 | 1776592 |
| 1708731300 | 220.11 | 1.65 | 0.75 | 220.1 | 222.6975 | 218.89 | 1027316 |
| 1708644900 | 218.465 | 6.26 | 2.95 | 214.95 | 218.73 | 214.39 | 1029944 |
| 1708558500 | 212.21 | 2.51 | 1.19 | 210.69 | 212.755 | 208.76005 | 1000524 |
| 1708472100 | 209.705 | -2.02 | -0.95 | 211.19 | 211.9325 | 206.1325 | 1258698 |
| 1708126500 | 211.725 | -4.44 | -2.05 | 215.27 | 217.225 | 211.59 | 1150596 |
| 1708040100 | 216.165 | 0.6 | 0.28 | 217.055 | 217.46 | 212.515 | 1015886 |
| 1707953700 | 215.565 | 3.6 | 1.70 | 211.97 | 216.3725 | 211.97 | 1421934 |
| 1707867300 | 211.97 | -2.58 | -1.20 | 210.215 | 214.395 | 209.4175 | 1883714 |
| 1707780900 | 214.55 | -3.12 | -1.43 | 217.23 | 218.55 | 213.825 | 1296532 |
| 1707521700 | 217.665 | 0.08 | 0.04 | 218.94 | 218.94 | 214.335 | 1610174 |
| 1707435300 | 217.58 | 1.36 | 0.63 | 215.67 | 218.66 | 214.3025 | 1357834 |
| 1707348900 | 216.225 | 3.45 | 1.62 | 215.5 | 224.225 | 215.285 | 2333680 |
| 1707262500 | 212.775 | 5.56 | 2.68 | 208.5 | 213.82 | 207.45 | 1645096 |
| 1707176100 | 207.22 | 2.88 | 1.41 | 204.3 | 207.78 | 201.545 | 1772884 |
| 1706916900 | 204.345 | 8.25 | 4.21 | 195.725 | 205.4792 | 192.8325 | 2262382 |
| 1706830500 | 196.095 | 0.59 | 0.30 | 192.785 | 196.71 | 188.0875 | 2317162 |
| 1706744100 | 195.51 | -2.43 | -1.23 | 202.86 | 206.28 | 190.015 | 2932400 |
| 1706657700 | 197.935 | -0.68 | -0.34 | 196.395 | 199.81 | 196.38 | 1463808 |
| 1706571300 | 198.615 | 2.28 | 1.16 | 194.955 | 198.725 | 194.13 | 1169776 |
| 1706312100 | 196.335 | -1.39 | -0.70 | 198.805 | 199.5 | 194.46 | 900984 |
| 1706225700 | 197.72 | 1.88 | 0.96 | 197.84 | 199.7101 | 195.7075 | 1043606 |
| 1706139300 | 195.84 | -1.28 | -0.65 | 199.095 | 199.21 | 195.665 | 1101792 |
| 1706052900 | 197.12 | -3.74 | -1.86 | 201.07 | 202.6499 | 196.61 | 1310770 |
| 1705966500 | 200.855 | 7.24 | 3.74 | 195.225 | 200.975 | 194.975 | 1730284 |
| 1705707300 | 193.615 | 2.42 | 1.26 | 191.655 | 194.365 | 190.41 | 1678858 |
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
