We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.61 | -4.36361985197 | 220.23 | 223.2 | 208.88 | 226914 | 213.58720021 | CS |
| 4 | -9.85 | -4.46772803556 | 220.47 | 231.52 | 208.88 | 175332 | 219.54425487 | CS |
| 12 | -22.06 | -9.48083204401 | 232.68 | 241.69 | 206.26 | 172509 | 220.83522003 | CS |
| 26 | -12.83 | -5.74177668382 | 223.45 | 241.69 | 188.625 | 182010 | 218.73043032 | CS |
| 52 | -87.34 | -29.3126594174 | 297.96 | 315.88 | 188.625 | 175321 | 241.66638333 | CS |
| 156 | -27.76 | -11.6452722544 | 238.38 | 353.36 | 188.625 | 128064 | 255.32251132 | CS |
| 260 | 78.02 | 58.838612368 | 132.6 | 353.36 | 82.6 | 130814 | 209.54795607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 209.72 | -1.45 | -0.69 | 211.1 | 213.01 | 208.88 | 146501 |
| 1713393600 | 211.17 | -2.42 | -1.13 | 214.25 | 215.96 | 211.17 | 270816 |
| 1713307200 | 213.59 | -2.32 | -1.07 | 214.99 | 215.66 | 211.9292 | 319501 |
| 1713220800 | 215.91 | -1.49 | -0.69 | 219.04 | 220.52 | 215.89 | 202997 |
| 1712961600 | 217.4 | -4.55 | -2.05 | 220.23 | 223.2 | 217.38 | 196379 |
| 1712875200 | 221.95 | -0.39 | -0.18 | 223.17 | 223.17 | 220.24 | 129980 |
| 1712788800 | 222.34 | -2.1 | -0.94 | 219.18 | 222.79 | 218.75 | 150532 |
| 1712702400 | 224.44 | -1.12 | -0.50 | 226.14 | 227.985 | 223.755 | 218351 |
| 1712616000 | 225.56 | 1.37 | 0.61 | 225.69 | 227.75 | 224.6 | 99372 |
| 1712356800 | 224.19 | 3.45 | 1.56 | 220.96 | 224.555 | 220.4694 | 126277 |
| 1712270400 | 220.74 | 0.4 | 0.18 | 221.83 | 224.2128 | 220.45 | 137721 |
| 1712184000 | 220.34 | 1.33 | 0.61 | 218.55 | 222.72 | 218.25 | 209186 |
| 1712097600 | 219.01 | -6.67 | -2.96 | 224.43 | 225.98 | 218.765 | 217661 |
| 1712011200 | 225.68 | -2.6 | -1.14 | 227.11 | 231.52 | 224.84 | 187626 |
| 1711665600 | 228.28 | 2.86 | 1.27 | 225.59 | 230.14 | 224.84 | 160907 |
| 1711579200 | 225.42 | 5.29 | 2.40 | 221.47 | 225.96 | 221.39 | 158800 |
| 1711492800 | 220.13 | 1.54 | 0.70 | 219.7 | 221.435 | 218.49 | 172095 |
| 1711406400 | 218.59 | -1.8 | -0.82 | 221.36 | 223.26 | 217.98 | 125423 |
| 1711147200 | 220.39 | 0.64 | 0.29 | 220.47 | 221.1633 | 219 | 108174 |
| 1711060800 | 219.75 | 2.69 | 1.24 | 217.5 | 220.07 | 217.02 | 113958 |
| 1710974400 | 217.06 | 3.02 | 1.41 | 213.15 | 217.31 | 212.9112 | 113485 |
| 1710888000 | 214.04 | 1.51 | 0.71 | 212.57 | 214.67 | 211.7 | 180630 |
| 1710801600 | 212.53 | -2.2 | -1.02 | 214.42 | 215.355 | 212.33 | 151446 |
| 1710542400 | 214.73 | 2.53 | 1.19 | 211.76 | 215.57 | 211.23 | 258938 |
| 1710456000 | 212.2 | -2.93 | -1.36 | 215 | 216.537 | 210.13 | 138303 |
| 1710369600 | 215.13 | -0.15 | -0.07 | 214.47 | 216.76 | 214.2885 | 145760 |
| 1710283200 | 215.28 | -0.81 | -0.37 | 216 | 218.62 | 214.87 | 153165 |
| 1710196800 | 216.09 | 1.08 | 0.50 | 214.84 | 216.33 | 212.865 | 141590 |
| 1709941200 | 215.01 | 2.63 | 1.24 | 213.53 | 216.37 | 212.6 | 153180 |
| 1709854800 | 212.38 | 4.16 | 2.00 | 209.29 | 212.66 | 209.29 | 108613 |
| 1709768400 | 208.22 | 1.88 | 0.91 | 207.46 | 209.605 | 206.35 | 132200 |
| 1709682000 | 206.34 | -3.54 | -1.69 | 208.11 | 209.39 | 206.26 | 198616 |
| 1709595600 | 209.88 | -1.15 | -0.54 | 211.13 | 212.54 | 209.87 | 131670 |
| 1709336400 | 211.03 | -0.9 | -0.42 | 212.15 | 213.44 | 210 | 196637 |
| 1709250000 | 211.93 | 0.17 | 0.08 | 212.12 | 214.8095 | 210.99 | 203498 |
| 1709163600 | 211.76 | -0.47 | -0.22 | 211.82 | 214.31 | 211.33 | 128037 |
| 1709077200 | 212.23 | -2.52 | -1.17 | 216.4 | 216.94 | 210.25 | 188614 |
| 1708990800 | 214.75 | -4.26 | -1.95 | 218.04 | 218.855 | 212.8601 | 155740 |
| 1708731600 | 219.01 | -0.09 | -0.04 | 218.5 | 221.45 | 217.795 | 172984 |
| 1708645200 | 219.1 | -7.9 | -3.48 | 216.61 | 222.085 | 213.315 | 538567 |
| 1708558800 | 227 | 1.12 | 0.50 | 224.18 | 227.78 | 222.9867 | 251944 |
| 1708472400 | 225.88 | -1.78 | -0.78 | 224.29 | 227.02 | 223.15 | 246848 |
| 1708126800 | 227.66 | -3.18 | -1.38 | 229.94 | 232.2108 | 227.64 | 206392 |
| 1708040400 | 230.84 | -2.77 | -1.19 | 234.14 | 234.89 | 229.2 | 242938 |
| 1707954000 | 233.61 | 2.62 | 1.13 | 233.45 | 235.525 | 230.675 | 151530 |
| 1707867600 | 230.99 | -7.38 | -3.10 | 232.58 | 234.1 | 229.06 | 144664 |
| 1707781200 | 238.37 | 0.02 | 0.01 | 238.24 | 241.69 | 238.24 | 113400 |
| 1707522000 | 238.35 | 2.6 | 1.10 | 237.11 | 238.49 | 233.39 | 183288 |
| 1707435600 | 235.75 | 2.1 | 0.90 | 235.28 | 237.475 | 233.74 | 169230 |
| 1707349200 | 233.65 | 4.18 | 1.82 | 230.55 | 236.7 | 229.11 | 197511 |
| 1707262800 | 229.47 | 3.64 | 1.61 | 225.77 | 230.875 | 225.77 | 159415 |
| 1707176400 | 225.83 | -2.17 | -0.95 | 225.73 | 227.22 | 222.615 | 125896 |
| 1706917200 | 228 | -1.92 | -0.84 | 227.37 | 230.06 | 225.645 | 136617 |
| 1706830800 | 229.92 | 4.21 | 1.87 | 227.56 | 230.69 | 227 | 131130 |
| 1706744400 | 225.71 | -3.94 | -1.72 | 230.24 | 231.69 | 225.36 | 165659 |
| 1706658000 | 229.65 | -3.05 | -1.31 | 230.65 | 234.13 | 229.23 | 124878 |
| 1706571600 | 232.7 | 1.35 | 0.58 | 231 | 233.17 | 229.1 | 116474 |
| 1706312400 | 231.35 | 0.65 | 0.28 | 232.68 | 233.12 | 230.6397 | 110946 |
| 1706226000 | 230.7 | 2.66 | 1.17 | 229.46 | 231.9653 | 229.155 | 115524 |
| 1706139600 | 228.04 | -2.47 | -1.07 | 232.38 | 234.26 | 227.01 | 124044 |
| 1706053200 | 230.51 | -0.7 | -0.30 | 234.24 | 234.705 | 229.55 | 120478 |
| 1705966800 | 231.21 | 1.71 | 0.75 | 230.62 | 233.706 | 230.0375 | 126930 |
| 1705707600 | 229.5 | 0.24 | 0.10 | 230 | 230.63 | 227.6005 | 244713 |
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
