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 | -4.83 | -2.03677152737 | 237.14 | 241.97 | 227.7001 | 2204914 | 236.65251969 | CS |
| 4 | 11.16 | 5.04634863215 | 221.15 | 243.56 | 220.56 | 1982969 | 233.66242126 | CS |
| 12 | 38 | 19.556378982 | 194.31 | 243.56 | 191.55 | 2089401 | 222.16421623 | CS |
| 26 | 36.89 | 18.8772899396 | 195.42 | 243.56 | 170.46 | 2304913 | 201.42182736 | CS |
| 52 | 53.32 | 29.789373708 | 178.99 | 243.56 | 154.58 | 2305854 | 196.36920036 | CS |
| 156 | -59.23 | -20.3162516293 | 291.54 | 294.92 | 154.58 | 2066619 | 215.57339764 | CS |
| 260 | 4.53 | 1.98876108526 | 227.78 | 303.72 | 154.58 | 2010866 | 224.59098425 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 232.31 | -3.64 | -1.54 | 233.3425 | 233.4555 | 227.7001 | 3241197 |
| 1726699200 | 235.95 | -3.5 | -1.46 | 238.86 | 240.28 | 235.355 | 1810943 |
| 1726612800 | 239.45 | -0.87 | -0.36 | 240.53 | 241.46 | 239.16 | 1494055 |
| 1726526400 | 240.32 | 1.82 | 0.76 | 238.92 | 241.97 | 238.92 | 2226109 |
| 1726267200 | 238.5 | 1.36 | 0.57 | 237.14 | 238.78 | 235.355 | 1943579 |
| 1726180800 | 237.14 | -1.83 | -0.77 | 238 | 238.95 | 233.94 | 1966912 |
| 1726094400 | 238.97 | -3.86 | -1.59 | 240.21 | 241.2 | 236.8 | 2215405 |
| 1726008000 | 242.83 | 4.3 | 1.80 | 240.33 | 243.56 | 239.15 | 1940661 |
| 1725921600 | 238.53 | 2.37 | 1.00 | 235.4 | 239.215 | 235.04 | 1983966 |
| 1725662400 | 236.16 | 2.52 | 1.08 | 234.295 | 236.44 | 232.53 | 2718344 |
| 1725576000 | 233.64 | 1.12 | 0.48 | 232.61 | 235.43 | 232.13 | 1959486 |
| 1725489600 | 232.52 | 2.15 | 0.93 | 231.43 | 236.125 | 230.26 | 2261862 |
| 1725403200 | 230.37 | 6.31 | 2.82 | 224.41 | 231.69 | 224.41 | 2594540 |
| 1725057600 | 224.06 | 0.54 | 0.24 | 223.88 | 225.68 | 221.43 | 1795764 |
| 1724971200 | 223.52 | -1.73 | -0.77 | 224.24 | 226.25 | 221.25 | 2003197 |
| 1724884800 | 225.25 | -0.91 | -0.40 | 226.45 | 227.65 | 224.18 | 1105497 |
| 1724798400 | 226.16 | 0.85 | 0.38 | 222.19 | 226.29 | 222.19 | 921533 |
| 1724712000 | 225.31 | -1.69 | -0.74 | 227.73 | 228.39 | 225.02 | 1142458 |
| 1724452800 | 227 | 6.9 | 3.13 | 221.15 | 227.68 | 220.56 | 1803813 |
| 1724366400 | 220.1 | 0.61 | 0.28 | 219.01 | 220.615 | 218.45 | 1926499 |
| 1724280000 | 219.49 | -0.89 | -0.40 | 218.37 | 220 | 217.02 | 2519230 |
| 1724193600 | 220.38 | 0.72 | 0.33 | 219.66 | 220.98 | 218.3 | 1630991 |
| 1724107200 | 219.66 | -0.19 | -0.09 | 219.42 | 220.9 | 219.04 | 1262034 |
| 1723848000 | 219.85 | 1.79 | 0.82 | 217.66 | 220.439 | 217.54 | 1859267 |
| 1723761600 | 218.06 | -5.12 | -2.29 | 221.27 | 221.45 | 217.5 | 1856470 |
| 1723675200 | 223.18 | 0.52 | 0.23 | 223.22 | 225.22 | 222.8 | 2313726 |
| 1723588800 | 222.66 | -2.88 | -1.28 | 225.3 | 225.9 | 222.03 | 5420829 |
| 1723502400 | 225.54 | 2.95 | 1.33 | 221.59 | 225.66 | 219.79 | 1455654 |
| 1723243200 | 222.59 | -1.02 | -0.46 | 224.84 | 225.395 | 222.34 | 2071505 |
| 1723156800 | 223.61 | -2.36 | -1.04 | 223.86 | 225.55 | 221.5 | 2941103 |
| 1723070400 | 225.97 | -2.19 | -0.96 | 226.35 | 229.77 | 225.05 | 3314609 |
| 1722984000 | 228.16 | 1.97 | 0.87 | 225.02 | 230.65 | 224.31 | 2823190 |
| 1722897600 | 226.19 | -8.45 | -3.60 | 232.95 | 236.13 | 226.01 | 4232611 |
| 1722638400 | 234.64 | 6.71 | 2.94 | 232.34 | 236 | 231.6 | 4584822 |
| 1722552000 | 227.93 | 7.53 | 3.42 | 222.8 | 229.22 | 222.01 | 3047935 |
| 1722465600 | 220.4 | -2.65 | -1.19 | 221.83 | 222.33 | 218 | 2923490 |
| 1722379200 | 223.05 | 8.12 | 3.78 | 220.36 | 223.46 | 217.61 | 2444420 |
| 1722292800 | 214.93 | 1.21 | 0.57 | 213.72 | 215.59 | 211 | 1606343 |
| 1722033600 | 213.72 | 3.8 | 1.81 | 210.81 | 214.12 | 210 | 1544978 |
| 1721947200 | 209.92 | 0.53 | 0.25 | 210.54 | 215.86 | 209.12 | 1915301 |
| 1721860800 | 209.39 | -0.13 | -0.06 | 208.8627 | 212.81 | 208.75 | 1899749 |
| 1721774400 | 209.52 | 0.8 | 0.38 | 209.56 | 212.185 | 208.97 | 1123622 |
| 1721688000 | 208.72 | -1.42 | -0.68 | 209.97 | 212.43 | 208.23 | 766112 |
| 1721428800 | 210.14 | -0.51 | -0.24 | 210.49 | 211.38 | 209.32 | 1284029 |
| 1721342400 | 210.65 | -2.47 | -1.16 | 210.81 | 214.46 | 209.675 | 1736428 |
| 1721256000 | 213.12 | 2.97 | 1.41 | 209.99 | 213.18 | 209.63 | 1690711 |
| 1721169600 | 210.15 | 1.31 | 0.63 | 210.44 | 211.21 | 207.1 | 1329374 |
| 1721083200 | 208.84 | -1.77 | -0.84 | 210 | 211.21 | 206.93 | 1585417 |
| 1720824000 | 210.61 | 3.41 | 1.65 | 209.68 | 212.19 | 207.5 | 2238558 |
| 1720737600 | 207.2 | 10.43 | 5.30 | 201.09 | 207.39 | 200 | 2209087 |
| 1720651200 | 196.77 | 0.81 | 0.41 | 197.39 | 197.49 | 193.8 | 1576906 |
| 1720564800 | 195.96 | -0.21 | -0.11 | 195.55 | 196.2255 | 192.74 | 1577187 |
| 1720478400 | 196.17 | 0.53 | 0.27 | 195.13 | 197.39 | 194.51 | 1507969 |
| 1720219200 | 195.64 | 0.85 | 0.44 | 194.98 | 196.36 | 193.47 | 1018536 |
| 1720040640 | 194.79 | 2.52 | 1.31 | 193.22 | 195.08 | 192.47 | 1182564 |
| 1719960000 | 192.27 | -1.75 | -0.90 | 194.35 | 195.24 | 191.55 | 1913673 |
| 1719873600 | 194.02 | -0.36 | -0.19 | 194.31 | 195.905 | 191.62 | 1691772 |
| 1719614400 | 194.38 | -0.94 | -0.48 | 196.18 | 197.88 | 193.79 | 2392099 |
| 1719528000 | 195.32 | 2.65 | 1.38 | 193.25 | 195.41 | 192.17 | 1599290 |
| 1719441600 | 192.67 | -0.01 | -0.01 | 191.54 | 193.2646 | 190.38 | 1827753 |
| 1719355200 | 192.68 | -3.71 | -1.89 | 196.35 | 197.43 | 192.19 | 1356889 |
| 1719268800 | 196.39 | 1.54 | 0.79 | 194.7 | 198.71 | 193.715 | 1792184 |
| 1719009600 | 194.85 | 0.68 | 0.35 | 194.1 | 196.37 | 192.91 | 2848158 |
| 1718923200 | 194.17 | 1.39 | 0.72 | 191.84 | 194.65 | 191.5152 | 2232019 |
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
