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 | -7 | -3.07476060792 | 227.66 | 233.46 | 220.54 | 430539 | 225.88970373 | CS |
| 4 | -23.1 | -9.47653429603 | 243.76 | 244.95 | 220.54 | 330796 | 231.5888301 | CS |
| 12 | 1.83 | 0.836265594297 | 218.83 | 246.36 | 212.96 | 378800 | 232.7904212 | CS |
| 26 | 28.6 | 14.8911798396 | 192.06 | 246.36 | 183.765 | 413029 | 216.20993378 | CS |
| 52 | 14.34 | 6.95036835983 | 206.32 | 246.36 | 183.765 | 469305 | 213.04346056 | CS |
| 156 | -5.46 | -2.41464709004 | 226.12 | 246.36 | 172.185 | 414059 | 212.63416196 | CS |
| 260 | 63.75 | 40.6283856988 | 156.91 | 246.36 | 104.555 | 444753 | 192.90467955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 220.66 | -2.62 | -1.17 | 222.56 | 224.375 | 220.54 | 348958 |
| 1714084800 | 223.28 | -1.36 | -0.61 | 223.23 | 225.385 | 220.7 | 486624 |
| 1713998400 | 224.64 | -7.63 | -3.28 | 233.23 | 233.23 | 221.9 | 587109 |
| 1713912000 | 232.27 | 2.38 | 1.04 | 231.45 | 233.46 | 231.0864 | 381667 |
| 1713825600 | 229.89 | 2.85 | 1.26 | 227.66 | 231.55 | 227.605 | 348338 |
| 1713566400 | 227.04 | 0.94 | 0.42 | 227.05 | 228.3488 | 226 | 244167 |
| 1713480000 | 226.1 | -0.73 | -0.32 | 227.4 | 229.05 | 225.72 | 248057 |
| 1713393600 | 226.83 | -2.42 | -1.06 | 229.57 | 229.69 | 226.07 | 405820 |
| 1713307200 | 229.25 | -1.24 | -0.54 | 230.44 | 231.11 | 228.57 | 355764 |
| 1713220800 | 230.49 | -2.18 | -0.94 | 235.93 | 236.29 | 230.19 | 349673 |
| 1712961600 | 232.67 | -3.58 | -1.52 | 233.96 | 235.68 | 231.13 | 377421 |
| 1712875200 | 236.25 | -0.14 | -0.06 | 236.19 | 237.8269 | 235.14 | 253563 |
| 1712788800 | 236.39 | -5.19 | -2.15 | 239.15 | 240.08 | 236.19 | 340499 |
| 1712702400 | 241.58 | 2.69 | 1.13 | 240.1 | 241.9699 | 238.15 | 254190 |
| 1712616000 | 238.89 | -0.49 | -0.20 | 239.67 | 240.9099 | 238.49 | 235932 |
| 1712356800 | 239.38 | 2.59 | 1.09 | 237.29 | 240.74 | 236.15 | 280684 |
| 1712270400 | 236.79 | -2.5 | -1.04 | 241.09 | 242.09 | 235.62 | 334679 |
| 1712184000 | 239.29 | -0.29 | -0.12 | 238.85 | 240.8404 | 238.41 | 270951 |
| 1712097600 | 239.58 | -1.29 | -0.54 | 240.59 | 241.06 | 238.38 | 281631 |
| 1712011200 | 240.87 | -3.15 | -1.29 | 243.76 | 244.95 | 240.86 | 230194 |
| 1711665600 | 244.02 | -1.07 | -0.44 | 245.14 | 245.7 | 243.8 | 243218 |
| 1711579200 | 245.09 | 3 | 1.24 | 243.73 | 245.22 | 242.165 | 320341 |
| 1711492800 | 242.09 | 0.12 | 0.05 | 241.74 | 243.61 | 241.25 | 275661 |
| 1711406400 | 241.97 | -1.9 | -0.78 | 244.01 | 244.85 | 241.86 | 227927 |
| 1711147200 | 243.87 | -2 | -0.81 | 246.05 | 246.36 | 243.05 | 168739 |
| 1711060800 | 245.87 | 4.98 | 2.07 | 241.12 | 246.05 | 240.48 | 497489 |
| 1710974400 | 240.89 | 0.86 | 0.36 | 239.63 | 241.6 | 239.615 | 251284 |
| 1710888000 | 240.03 | -0.53 | -0.22 | 240.9 | 241.895 | 239.84 | 335450 |
| 1710801600 | 240.56 | 0.59 | 0.25 | 240.91 | 242.49 | 240.52 | 308046 |
| 1710542400 | 239.97 | -1.38 | -0.57 | 238.59 | 242.177 | 238.59 | 916679 |
| 1710456000 | 241.35 | 0.54 | 0.22 | 241.28 | 241.73 | 239.065 | 361728 |
| 1710369600 | 240.81 | 0.05 | 0.02 | 240.9 | 241.18 | 239.45 | 236008 |
| 1710283200 | 240.76 | 1.7 | 0.71 | 239.13 | 240.98 | 238.05 | 216518 |
| 1710196800 | 239.06 | 0.47 | 0.20 | 237.91 | 239.31 | 236.245 | 235486 |
| 1709941200 | 238.59 | -0.14 | -0.06 | 239.98 | 240.15 | 237.84 | 181417 |
| 1709854800 | 238.73 | 1.64 | 0.69 | 238.8 | 239.85 | 237.7 | 175376 |
| 1709768400 | 237.09 | 1.75 | 0.74 | 236.04 | 238.155 | 235.0309 | 319465 |
| 1709682000 | 235.34 | -2.28 | -0.96 | 237.67 | 238.835 | 234.67 | 303707 |
| 1709595600 | 237.62 | -1.85 | -0.77 | 238.97 | 240.06 | 237.39 | 290415 |
| 1709336400 | 239.47 | 3.57 | 1.51 | 236.14 | 239.93 | 235.79 | 369283 |
| 1709250000 | 235.9 | -0.78 | -0.33 | 237.09 | 237.68 | 235.38 | 651387 |
| 1709163600 | 236.68 | 0.63 | 0.27 | 236.32 | 237.65 | 235.95 | 331235 |
| 1709077200 | 236.05 | -0.01 | -0.00 | 236.78 | 236.99 | 234.73 | 228795 |
| 1708990800 | 236.06 | -0.99 | -0.42 | 236.55 | 237.27 | 235.44 | 421993 |
| 1708731600 | 237.05 | 1.92 | 0.82 | 236 | 237.14 | 235.12 | 223318 |
| 1708645200 | 235.13 | 1.7 | 0.73 | 234.3 | 235.77 | 232.97 | 346889 |
| 1708558800 | 233.43 | 3.08 | 1.34 | 232 | 234.585 | 229.77 | 525139 |
| 1708472400 | 230.35 | 2.88 | 1.27 | 228.27 | 230.45 | 226.3 | 537750 |
| 1708126800 | 227.47 | -0.21 | -0.09 | 227.94 | 229.5 | 226.19 | 783243 |
| 1708040400 | 227.68 | 0.66 | 0.29 | 227.76 | 228.77 | 225.46 | 496321 |
| 1707954000 | 227.02 | 2.75 | 1.23 | 224.99 | 227.18 | 223.52 | 359197 |
| 1707867600 | 224.27 | -2.7 | -1.19 | 225.09 | 225.44 | 222.7 | 424384 |
| 1707781200 | 226.97 | -1.23 | -0.54 | 228.1 | 229.39 | 226.82 | 490742 |
| 1707522000 | 228.2 | 2.37 | 1.05 | 225.83 | 228.28 | 225.22 | 460006 |
| 1707435600 | 225.83 | 3.41 | 1.53 | 225.7 | 226.455 | 222.03 | 656930 |
| 1707349200 | 222.42 | 3.53 | 1.61 | 222.54 | 227.54 | 212.96 | 1360581 |
| 1707262800 | 218.89 | 0.67 | 0.31 | 218.4 | 220.07 | 217.085 | 454454 |
| 1707176400 | 218.22 | -2.5 | -1.13 | 218.83 | 219.895 | 216.81 | 367904 |
| 1706917200 | 220.72 | 0.54 | 0.25 | 219.31 | 222.15 | 218.84 | 463500 |
| 1706830800 | 220.18 | 8.68 | 4.10 | 213 | 222.64 | 211.71 | 919994 |
| 1706744400 | 211.5 | -2.17 | -1.02 | 214.4 | 214.72 | 211.49 | 612282 |
| 1706658000 | 213.67 | 1.52 | 0.72 | 211.33 | 214.35 | 211.11 | 328916 |
| 1706571600 | 212.15 | 3 | 1.43 | 208.52 | 212.17 | 207.9 | 417422 |
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
