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 | -2.9 | -1.28063590197 | 226.45 | 231.6 | 220.91 | 209460 | 226.84273902 | CS |
| 4 | -9.03 | -3.88253504171 | 232.58 | 232.86 | 220.91 | 184868 | 228.00988387 | CS |
| 12 | 11.55 | 5.44811320755 | 212 | 234.79 | 206.91 | 238832 | 225.75228735 | CS |
| 26 | 38.64 | 20.8966524255 | 184.91 | 234.79 | 174.74 | 254204 | 206.35075182 | CS |
| 52 | 32.18 | 16.8155928306 | 191.37 | 234.79 | 174.74 | 248936 | 196.85469098 | CS |
| 156 | 76.27 | 51.7857142857 | 147.28 | 234.79 | 143.7 | 275463 | 177.72013479 | CS |
| 260 | 100.3 | 81.3793103448 | 123.25 | 234.79 | 100.55 | 306768 | 154.10225053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 223.55 | -2.1 | -0.93 | 225.18 | 225.63 | 222.68 | 205965 |
| 1714081200 | 225.65 | -2.01 | -0.88 | 231.6 | 231.6 | 220.91 | 308724 |
| 1713994800 | 227.66 | 0.67 | 0.30 | 227.83 | 228.7 | 227.38 | 250690 |
| 1713908400 | 226.99 | -0.87 | -0.38 | 228.85 | 228.85 | 226.7 | 173022 |
| 1713822000 | 227.86 | 0.99 | 0.44 | 228.15 | 229.28 | 227.69 | 130591 |
| 1713562800 | 226.87 | 0.5 | 0.22 | 226.45 | 227.35 | 225.7 | 184274 |
| 1713476400 | 226.37 | -0.45 | -0.20 | 226.9 | 227.72 | 225.46 | 139967 |
| 1713390000 | 226.82 | -0.67 | -0.29 | 228.48 | 228.61 | 225.94 | 160728 |
| 1713303600 | 227.49 | -1.03 | -0.45 | 228.9 | 229.79 | 227.25 | 387672 |
| 1713217200 | 228.52 | -1.77 | -0.77 | 232 | 232.86 | 227.24 | 171740 |
| 1712958000 | 230.29 | 1.07 | 0.47 | 229.58 | 231.07 | 228.83 | 149589 |
| 1712871600 | 229.22 | -1.11 | -0.48 | 229.6 | 230.3 | 227.98 | 109785 |
| 1712785200 | 230.33 | 1.87 | 0.82 | 228.35 | 230.57 | 226.74 | 255000 |
| 1712698800 | 228.46 | 0 | 0.00 | 228.46 | 229.29 | 226.11 | 240220 |
| 1712612400 | 228.46 | 0.18 | 0.08 | 227.81 | 229.06 | 227.16 | 129912 |
| 1712353200 | 228.28 | 1.47 | 0.65 | 228.54 | 230.29 | 227.75 | 154664 |
| 1712266800 | 226.81 | -0.91 | -0.40 | 228.43 | 229.77 | 225.9 | 162906 |
| 1712180400 | 227.72 | -2.27 | -0.99 | 229.68 | 230.5 | 227.7 | 116013 |
| 1712094000 | 229.99 | -1.26 | -0.54 | 231.13 | 231.33 | 229.34 | 172778 |
| 1712007600 | 231.25 | -1.62 | -0.70 | 232.58 | 232.58 | 229.56 | 114225 |
| 1711662000 | 232.87 | -0.15 | -0.06 | 233.66 | 234.79 | 232.07 | 232965 |
| 1711575600 | 233.02 | 1.96 | 0.85 | 232.19 | 234.01 | 231.79 | 120545 |
| 1711489200 | 231.06 | -0.41 | -0.18 | 230.37 | 232.08 | 229.99 | 148812 |
| 1711402800 | 231.47 | -1.1 | -0.47 | 232.29 | 233.46 | 231.39 | 82479 |
| 1711143600 | 232.57 | 0.47 | 0.20 | 233.18 | 233.19 | 231.6 | 115968 |
| 1711057200 | 232.1 | 2.27 | 0.99 | 230 | 233.02 | 229.88 | 165513 |
| 1710970800 | 229.83 | -3.63 | -1.55 | 234.23 | 234.23 | 229.64 | 187213 |
| 1710884400 | 233.46 | 1 | 0.43 | 233.68 | 234.24 | 230.95 | 185539 |
| 1710798000 | 232.46 | 0.93 | 0.40 | 231.79 | 233.46 | 231.67 | 341685 |
| 1710538800 | 231.53 | 2.5 | 1.09 | 228.24 | 231.95 | 228.24 | 1456383 |
| 1710452400 | 229.03 | 0.34 | 0.15 | 229.11 | 229.32 | 227.3 | 155198 |
| 1710366000 | 228.69 | 0.98 | 0.43 | 227.83 | 229.16 | 227.59 | 234877 |
| 1710279600 | 227.71 | 1.51 | 0.67 | 226.54 | 228.65 | 226.44 | 134097 |
| 1710193200 | 226.2 | 1.06 | 0.47 | 225.12 | 226.2 | 224.51 | 130976 |
| 1709937600 | 225.14 | -1.08 | -0.48 | 226.22 | 227.07 | 224.41 | 229679 |
| 1709851200 | 226.22 | -0.93 | -0.41 | 227.16 | 227.81 | 225.18 | 442689 |
| 1709764800 | 227.15 | -0.48 | -0.21 | 228.45 | 229.09 | 226.41 | 259829 |
| 1709678400 | 227.63 | 2.23 | 0.99 | 225.29 | 227.86 | 225.24 | 237409 |
| 1709592000 | 225.4 | 1.05 | 0.47 | 223.7 | 226.12 | 223.7 | 133291 |
| 1709332800 | 224.35 | -1.47 | -0.65 | 225.13 | 226.27 | 224.11 | 166895 |
| 1709246400 | 225.82 | -1.12 | -0.49 | 226.35 | 226.35 | 222.68 | 418482 |
| 1709160000 | 226.94 | -0.84 | -0.37 | 227.53 | 229.44 | 226.6 | 179807 |
| 1709073600 | 227.78 | -1.84 | -0.80 | 229.16 | 229.16 | 225.94 | 155106 |
| 1708987200 | 229.62 | -0.17 | -0.07 | 230.55 | 231.95 | 229.5 | 132721 |
| 1708728000 | 229.79 | -0.08 | -0.03 | 229.78 | 230.85 | 228.62 | 250578 |
| 1708641600 | 229.87 | 3.94 | 1.74 | 226.03 | 230.48 | 225.81 | 199136 |
| 1708555200 | 225.93 | -0.23 | -0.10 | 225.78 | 226.97 | 224.81 | 219765 |
| 1708468800 | 226.16 | -0.23 | -0.10 | 225.61 | 228.38 | 225.61 | 221855 |
| 1708123200 | 226.39 | 3.59 | 1.61 | 223.86 | 226.96 | 222.78 | 327853 |
| 1708036800 | 222.8 | 0.62 | 0.28 | 221.02 | 222.84 | 219.5 | 393003 |
| 1707950400 | 222.18 | 9.82 | 4.62 | 214.85 | 222.49 | 214.54 | 451808 |
| 1707864000 | 212.36 | 4.72 | 2.27 | 207.58 | 214.08 | 207.52 | 562252 |
| 1707777600 | 207.64 | -3.31 | -1.57 | 210.18 | 210.27 | 206.91 | 325710 |
| 1707518400 | 210.95 | 0.98 | 0.47 | 210.36 | 211.16 | 209.64 | 272573 |
| 1707432000 | 209.97 | -1.71 | -0.81 | 211.38 | 211.38 | 209.86 | 206151 |
| 1707345600 | 211.68 | 0 | 0.00 | 211.68 | 211.68 | 211.68 | 0 |
| 1707259200 | 211.68 | -1.08 | -0.51 | 214.59 | 214.68 | 211.37 | 218229 |
| 1707172800 | 212.76 | 0.07 | 0.03 | 212.72 | 213.8 | 211.71 | 241626 |
| 1706913600 | 212.69 | 0.69 | 0.33 | 212 | 213.2 | 210.72 | 162232 |
| 1706827200 | 212 | 3.29 | 1.58 | 209.35 | 212.07 | 208.93 | 163477 |
| 1706740800 | 208.71 | -1.12 | -0.53 | 210.1 | 211.58 | 207.74 | 319778 |
| 1706654400 | 209.83 | 0.76 | 0.36 | 209.13 | 209.94 | 207.7 | 140313 |
| 1706568000 | 209.07 | 1.56 | 0.75 | 208.03 | 209.08 | 207.2 | 97298 |
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
