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 | -0.24 | -0.108234869667 | 221.74 | 226.1407 | 217.85 | 21913726 | 222.94877071 | SP |
| 4 | -20.74 | -8.56175693527 | 242.24 | 242.66 | 217.85 | 26849240 | 229.54085194 | SP |
| 12 | 2.86 | 1.30808635199 | 218.64 | 244.98 | 214.6 | 25161356 | 229.23363326 | SP |
| 26 | 17.98 | 8.83451257862 | 203.52 | 244.98 | 196.78 | 28493708 | 220.7915323 | SP |
| 52 | 22.1 | 11.0832497492 | 199.4 | 244.98 | 187.525 | 30706688 | 209.72188807 | SP |
| 156 | -1.44 | -0.645913698753 | 222.94 | 244.98 | 161.67 | 30571873 | 193.02003178 | SP |
| 260 | 55.52 | 33.4498132305 | 165.98 | 244.98 | 95.69 | 30048696 | 188.66083829 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 222.39 | -3.29 | -1.46 | 224.29 | 225.44 | 220.2 | 25832077 |
| 1735255800 | 225.68 | 2.29 | 1.03 | 222.42 | 226.1407 | 221.465 | 19445940 |
| 1735077840 | 223.39 | 1.98 | 0.89 | 222.02 | 223.63 | 220.48 | 13399595 |
| 1734996600 | 221.41 | -0.51 | -0.23 | 221.74 | 222.4 | 219.38 | 28977291 |
| 1734737400 | 221.92 | 2.06 | 0.94 | 218.6 | 224.655 | 218.44 | 53238975 |
| 1734651000 | 219.86 | -0.98 | -0.44 | 223.25 | 224.43 | 219.3299 | 50222787 |
| 1734564600 | 220.84 | -10.23 | -4.43 | 232.24 | 233.076 | 218.92 | 51930703 |
| 1734478200 | 231.07 | -3.37 | -1.44 | 232.67 | 233.44 | 230.55 | 31950775 |
| 1734391800 | 234.44 | 1.37 | 0.59 | 232.91 | 235.63 | 232.35 | 30624345 |
| 1734132600 | 233.07 | -1.61 | -0.69 | 234.37 | 234.86 | 231.88 | 22954994 |
| 1734046200 | 234.68 | -3.09 | -1.30 | 237.16 | 237.65 | 234.35 | 20408197 |
| 1733959800 | 237.77 | 1.07 | 0.45 | 238.71 | 239.285 | 236.83 | 22065747 |
| 1733873400 | 236.7 | -1.03 | -0.43 | 237.58 | 238.815 | 235.92 | 19000073 |
| 1733787000 | 237.73 | -1.2 | -0.50 | 240.55 | 241.38 | 237.65 | 16393472 |
| 1733527800 | 238.93 | 0.85 | 0.36 | 239.79 | 239.82 | 238.38 | 19838507 |
| 1733441400 | 238.08 | -2.81 | -1.17 | 240.52 | 240.86 | 237.735 | 19648712 |
| 1733355000 | 240.89 | 0.86 | 0.36 | 240.28 | 241.67 | 239.21 | 18959613 |
| 1733268600 | 240.03 | -1.72 | -0.71 | 241.54 | 242.05 | 239.37 | 21311572 |
| 1733182200 | 241.75 | -0.12 | -0.05 | 242.24 | 242.66 | 240.01 | 23932177 |
| 1732917840 | 241.87 | 0.92 | 0.38 | 242.37 | 243.475 | 241.54 | 16872582 |
| 1732750200 | 240.95 | 0.33 | 0.14 | 242.01 | 243.69 | 240.44 | 19059137 |
| 1732663800 | 240.62 | -1.78 | -0.73 | 241.18 | 241.6068 | 239.429 | 21890634 |
| 1732577400 | 242.4 | 3.63 | 1.52 | 241.49 | 244.98 | 241.39 | 33063888 |
| 1732318200 | 238.77 | 4.33 | 1.85 | 235.64 | 239.235 | 235.54 | 21683163 |
| 1732231800 | 234.44 | 3.51 | 1.52 | 232.16 | 235.57 | 231.11 | 27694903 |
| 1732145400 | 230.93 | 0.3 | 0.13 | 230.23 | 230.93 | 228.04 | 23644964 |
| 1732059000 | 230.63 | 1.7 | 0.74 | 226.59 | 230.82 | 226.48 | 25093574 |
| 1731972600 | 228.93 | 0.45 | 0.20 | 229.22 | 230.6 | 228.13 | 28026493 |
| 1731713400 | 228.48 | -3.46 | -1.49 | 232.22 | 232.29 | 227.81 | 36897127 |
| 1731627000 | 231.94 | -3.17 | -1.35 | 235.95 | 236.43 | 231.21 | 28902785 |
| 1731540600 | 235.11 | -2.35 | -0.99 | 238.95 | 239.88 | 234.83297 | 25121438 |
| 1731454200 | 237.46 | -4.24 | -1.75 | 239.96 | 241.79 | 236.56 | 35071378 |
| 1731367800 | 241.7 | 3.58 | 1.50 | 240.52 | 242.3899 | 239.85 | 28019910 |
| 1731108600 | 238.12 | 1.74 | 0.74 | 235.93 | 238.465 | 235.65 | 26453433 |
| 1731022200 | 236.38 | -0.84 | -0.35 | 236.89 | 238.49 | 235.4 | 33853447 |
| 1730935800 | 237.22 | 12.99 | 5.79 | 236.59 | 237.58 | 232.75 | 71594878 |
| 1730849400 | 224.23 | 4.14 | 1.88 | 219.34 | 224.29 | 219.24 | 25097393 |
| 1730763000 | 220.09 | 1.11 | 0.51 | 218.5 | 221.74 | 217.8401 | 20317453 |
| 1730500200 | 218.98 | 1.22 | 0.56 | 219.5 | 220.97 | 218.34 | 20927079 |
| 1730413800 | 217.76 | -3.68 | -1.66 | 221.22 | 221.64 | 217.63 | 23848043 |
| 1730327400 | 221.44 | -0.3 | -0.14 | 221.07 | 224.48 | 220.965 | 19535363 |
| 1730241000 | 221.74 | -0.72 | -0.32 | 220.74 | 221.9 | 219.97 | 19259302 |
| 1730154600 | 222.46 | 3.57 | 1.63 | 220.79 | 222.97 | 220.69 | 17148560 |
| 1729895400 | 218.89 | -0.83 | -0.38 | 221.31 | 221.97 | 218.52 | 23407652 |
| 1729809000 | 219.72 | 0.48 | 0.22 | 220.43 | 221.04 | 218.525 | 17368175 |
| 1729722600 | 219.24 | -2.02 | -0.91 | 220.03 | 220.8 | 217.37 | 21922687 |
| 1729636200 | 221.26 | -0.84 | -0.38 | 221.47 | 221.74 | 220.3 | 15564492 |
| 1729549800 | 222.1 | -3.55 | -1.57 | 225.63 | 225.69 | 221.53 | 24184441 |
| 1729290600 | 225.65 | -0.47 | -0.21 | 226.66 | 227.0299 | 225.39 | 19344248 |
| 1729204200 | 226.12 | -0.62 | -0.27 | 226.91 | 226.96 | 224.91 | 17506008 |
| 1729117800 | 226.74 | 3.67 | 1.65 | 224.89 | 227.17 | 224.39 | 27635985 |
| 1729031400 | 223.07 | 0.18 | 0.08 | 222.57 | 225.5 | 221.98 | 25939147 |
| 1728945000 | 222.89 | 1.63 | 0.74 | 221.45 | 223.11 | 220.4301 | 19249152 |
| 1728685800 | 221.26 | 4.41 | 2.03 | 216.77 | 221.61 | 216.7 | 17933415 |
| 1728599400 | 216.85 | -1.21 | -0.55 | 215.9 | 216.88 | 214.6 | 22937919 |
| 1728513000 | 218.06 | 0.48 | 0.22 | 217.53 | 219.61 | 216.92 | 17930804 |
| 1728426600 | 217.58 | 0.15 | 0.07 | 217.63 | 218.37 | 216.7 | 15649477 |
| 1728340200 | 217.43 | -1.72 | -0.78 | 218.64 | 218.65 | 215.87 | 13572568 |
| 1728081000 | 219.15 | 3.02 | 1.40 | 219.29 | 219.98 | 217.29 | 26323123 |
| 1727994600 | 216.13 | -1.46 | -0.67 | 216.23 | 217.23 | 215.08 | 19930148 |
| 1727908200 | 217.59 | -0.3 | -0.14 | 216.99 | 218.75 | 216.21 | 13609281 |
| 1727821800 | 217.89 | -3 | -1.36 | 220.17 | 220.34 | 216.3 | 27431765 |
| 1727735400 | 220.89 | 0.56 | 0.25 | 219.42 | 221.59 | 218.58 | 20035718 |
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
