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 | -6.19 | -2.59942048461 | 238.13 | 238.13 | 231.14 | 1389170 | 233.05991178 | CS |
| 4 | -4.87 | -2.05650099236 | 236.81 | 242.58 | 230.5 | 1467333 | 236.86834329 | CS |
| 12 | 3.38 | 1.4788239412 | 228.56 | 242.58 | 213.5 | 1780635 | 231.15412521 | CS |
| 26 | 26.14 | 12.7016520894 | 205.8 | 242.58 | 199.69 | 1685972 | 225.57467381 | CS |
| 52 | 21.94 | 10.4476190476 | 210 | 242.58 | 196.5901 | 1600986 | 218.84774407 | CS |
| 156 | 86.36 | 59.3213353483 | 145.58 | 242.58 | 145.09 | 1620145 | 187.279558 | CS |
| 260 | 127.39 | 121.846006695 | 104.55 | 242.58 | 100.4498 | 1645441 | 166.27032329 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750459200 | 231.94 | -1.28 | -0.55 | 233.89 | 234.91 | 231.14 | 2583473 |
| 1750286400 | 233.22 | -1.08 | -0.46 | 234.94 | 235 | 232.585 | 1076396 |
| 1750200000 | 234.3 | -0.36 | -0.15 | 234.3 | 235.265 | 232.865 | 872555 |
| 1750113600 | 234.66 | -1.84 | -0.78 | 238.13 | 238.13 | 234.28 | 1023826 |
| 1749854400 | 236.5 | -0.65 | -0.27 | 236.95 | 239.6 | 235.88 | 1414079 |
| 1749768000 | 237.15 | 2.86 | 1.22 | 234.81 | 237.15 | 234.36 | 1086237 |
| 1749681600 | 234.29 | 0.3 | 0.13 | 233.96 | 234.9018 | 231.34 | 1408568 |
| 1749595200 | 233.99 | 0 | 0.00 | 234.07 | 235.03 | 232.7 | 1321696 |
| 1749508800 | 233.99 | -2.34 | -0.99 | 236.65 | 236.65 | 230.5 | 1306779 |
| 1749249600 | 236.33 | -2.31 | -0.97 | 237.99 | 239.11 | 236.07 | 1181863 |
| 1749163200 | 238.64 | -0.25 | -0.10 | 239.9 | 239.9 | 237.47 | 1040657 |
| 1749076800 | 238.89 | -1.3 | -0.54 | 240 | 240.445 | 238.6 | 1193577 |
| 1748990400 | 240.19 | -1.91 | -0.79 | 241.92 | 242.58 | 238.92 | 1764169 |
| 1748904000 | 242.1 | 1.13 | 0.47 | 240.51 | 242.1 | 238.5 | 1774076 |
| 1748644800 | 240.97 | 3.21 | 1.35 | 238.36 | 241.68 | 237.56 | 2461355 |
| 1748558400 | 237.76 | 0.61 | 0.26 | 236.93 | 237.99 | 235.214 | 1257416 |
| 1748472000 | 237.15 | -0.88 | -0.37 | 237.89 | 238.3499 | 236.8 | 1855289 |
| 1748385600 | 238.03 | 1.22 | 0.52 | 236.81 | 238.19 | 236.5 | 1791399 |
| 1748040000 | 236.81 | 3.49 | 1.50 | 236 | 237.34 | 233.01 | 1503181 |
| 1747953600 | 233.32 | -0.79 | -0.34 | 234.13 | 234.83 | 231.71 | 1860361 |
| 1747867200 | 234.11 | 0.22 | 0.09 | 234.09 | 235.46 | 233.3604 | 1862010 |
| 1747780800 | 233.89 | 1.94 | 0.84 | 232.21 | 234.31 | 232.2 | 1900412 |
| 1747694400 | 231.95 | 2.08 | 0.90 | 229.41 | 232.22 | 229.41 | 1202726 |
| 1747435200 | 229.87 | 1.85 | 0.81 | 228.82 | 229.91 | 227.36 | 1638531 |
| 1747348800 | 228.02 | 5.55 | 2.49 | 224.22 | 228.1611 | 223.7201 | 1762639 |
| 1747262400 | 222.47 | 0.09 | 0.04 | 223.19 | 223.24 | 219.76 | 2175984 |
| 1747176000 | 222.38 | -3.19 | -1.41 | 225.05 | 225.42 | 221.66 | 2786707 |
| 1747089600 | 225.57 | -7.18 | -3.08 | 234.3 | 234.3 | 222.02 | 2975447 |
| 1746830400 | 232.75 | -0.38 | -0.16 | 232.8 | 233.97 | 231.24 | 1484169 |
| 1746744000 | 233.13 | -2.38 | -1.01 | 235.4 | 237.38 | 232.84 | 1845646 |
| 1746657600 | 235.51 | 1.44 | 0.62 | 233.65 | 236.3 | 233.625 | 1663705 |
| 1746571200 | 234.07 | -0.72 | -0.31 | 232.67 | 235.74 | 232.67 | 1231591 |
| 1746484800 | 234.79 | 0.85 | 0.36 | 233.84 | 235.6377 | 232.05 | 1031462 |
| 1746225600 | 233.94 | 0.54 | 0.23 | 235.83 | 235.99 | 232.5 | 1227525 |
| 1746139200 | 233.4 | 0.04 | 0.02 | 231.74 | 234.6 | 229.66 | 1546333 |
| 1746052800 | 233.36 | 4.56 | 1.99 | 229 | 233.86 | 226.8572 | 1934428 |
| 1745966400 | 228.8 | -0.28 | -0.12 | 224 | 229.93 | 220.7 | 2250174 |
| 1745880000 | 229.08 | 0.77 | 0.34 | 229 | 229.4073 | 226.465 | 2352733 |
| 1745620800 | 228.31 | 0.84 | 0.37 | 229.47 | 229.67 | 225 | 2115951 |
| 1745534400 | 227.47 | -1.16 | -0.51 | 229.65 | 230 | 225.325 | 1869425 |
| 1745448000 | 228.63 | -1.33 | -0.58 | 230.45 | 231 | 226.5 | 1797157 |
| 1745361600 | 229.96 | 2.39 | 1.05 | 228.25 | 231.9 | 227.59 | 1863277 |
| 1745275200 | 227.57 | -3.34 | -1.45 | 230.78 | 231.23 | 224.29 | 1447608 |
| 1744929600 | 230.91 | 1.34 | 0.58 | 229.86 | 232.56 | 229.29 | 1372320 |
| 1744843200 | 229.57 | -1.91 | -0.83 | 232.62 | 233.13 | 228.4623 | 1794571 |
| 1744756800 | 231.48 | -0.82 | -0.35 | 233 | 233.89 | 231.1 | 1323305 |
| 1744670400 | 232.3 | 2.92 | 1.27 | 231.27 | 233.15 | 229.955 | 1294814 |
| 1744411200 | 229.38 | 2.93 | 1.29 | 226.6 | 230.4 | 223.645 | 1920784 |
| 1744324800 | 226.45 | 2.03 | 0.90 | 222.61 | 228.32 | 220.725 | 2162822 |
| 1744238400 | 224.42 | 7.95 | 3.67 | 214 | 226.3144 | 213.5 | 3275519 |
| 1744152000 | 216.47 | -4.09 | -1.85 | 225.79 | 225.79 | 213.655 | 2324805 |
| 1744065600 | 220.56 | -4.64 | -2.06 | 219.14 | 226.75 | 215.01 | 2954920 |
| 1743806400 | 225.2 | -11.63 | -4.91 | 235.08 | 236.4651 | 225.06 | 4184135 |
| 1743720000 | 236.83 | 2.27 | 0.97 | 233.96 | 239.32 | 233.1 | 2215905 |
| 1743633600 | 234.56 | 0.77 | 0.33 | 232.93 | 234.88 | 230.48 | 1410958 |
| 1743547200 | 233.79 | 2.28 | 0.98 | 232.01 | 234.06 | 230.68 | 1669636 |
| 1743460800 | 231.51 | 3.59 | 1.58 | 228.56 | 232.48 | 228.395 | 1914349 |
| 1743201600 | 227.92 | -1.1 | -0.48 | 228.65 | 230.31 | 227.69 | 1264833 |
| 1743115200 | 229.02 | 0.09 | 0.04 | 229.97 | 231.4699 | 227.7853 | 1348550 |
| 1743028800 | 228.93 | 1.86 | 0.82 | 228.63 | 229.5399 | 227.6 | 1267210 |
| 1742942400 | 227.07 | 0.83 | 0.37 | 226.88 | 227.57 | 225.09 | 1622228 |
| 1742856000 | 226.24 | 1.33 | 0.59 | 225.94 | 227.29 | 224.66 | 1519093 |
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
