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 | 1.52 | 0.677120456165 | 224.48 | 231.7231 | 222.8312 | 716999 | 228.17313193 | SP |
| 4 | -8.43 | -3.59595614896 | 234.43 | 239.25 | 216.8146 | 994636 | 226.43033584 | SP |
| 12 | -15.225 | -6.31153487408 | 241.225 | 253.16 | 216.8146 | 821687 | 237.15689997 | SP |
| 26 | -10.36 | -4.38314435607 | 236.36 | 263.3499 | 216.8146 | 744691 | 242.2280643 | SP |
| 52 | -2.17 | -0.951045273261 | 228.17 | 263.3499 | 209.81 | 665872 | 233.87095234 | SP |
| 156 | 12.75 | 5.97889800703 | 213.25 | 263.3499 | 168.65 | 712067 | 206.43526391 | SP |
| 260 | 110.94 | 96.4192595168 | 115.06 | 263.3499 | 104.825 | 733901 | 198.15399878 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 226 | -2.44 | -1.07 | 226.9 | 228.05 | 224.875 | 783267 |
| 1743028200 | 228.44 | -1.82 | -0.79 | 230.45 | 231.6665 | 227.6 | 608302 |
| 1742941800 | 230.26 | -0.74 | -0.32 | 231.09 | 231.7231 | 229.155 | 625164 |
| 1742855400 | 231 | 5.66 | 2.51 | 228.33 | 231.255 | 227.95 | 826548 |
| 1742596200 | 225.34 | -0.96 | -0.42 | 224.48 | 225.8884 | 222.8312 | 741713 |
| 1742509800 | 226.3 | -1.46 | -0.64 | 226.16 | 228.7299 | 226.04 | 828538 |
| 1742423400 | 227.76 | 2.99 | 1.33 | 224.98 | 229.2641 | 224.5 | 1097658 |
| 1742337000 | 224.77 | -1.98 | -0.87 | 225.86 | 225.86 | 223.7862 | 743816 |
| 1742250600 | 226.75 | 3.08 | 1.38 | 223.48 | 227.66 | 223.2705 | 1166715 |
| 1741991400 | 223.67 | 5.78 | 2.65 | 220.76 | 223.72 | 219.81 | 772551 |
| 1741905000 | 217.89 | -4.05 | -1.82 | 221.66 | 222.0988 | 216.8146 | 1536394 |
| 1741818600 | 221.94 | 0.14 | 0.06 | 224.65 | 224.86 | 220.2875 | 1062983 |
| 1741732200 | 221.8 | -0.91 | -0.41 | 222.71 | 224.4325 | 219.64 | 1536828 |
| 1741645800 | 222.71 | -5.66 | -2.48 | 225.75 | 227.22 | 220.8327 | 1211044 |
| 1741390200 | 228.37 | 1.33 | 0.59 | 226.59 | 229.3927 | 223.241 | 785977 |
| 1741303800 | 227.04 | -4.39 | -1.90 | 228.51 | 230.58 | 226.1 | 937823 |
| 1741217400 | 231.43 | 2.91 | 1.27 | 228.52 | 231.7035 | 227.18 | 850456 |
| 1741131000 | 228.52 | -3.34 | -1.44 | 229.21 | 232.28 | 225.25 | 1995982 |
| 1741044600 | 231.86 | -5.73 | -2.41 | 238.68 | 239.25 | 230.54 | 956895 |
| 1740785400 | 237.59 | 2.36 | 1.00 | 234.43 | 237.68 | 234.09 | 824061 |
| 1740699000 | 235.23 | -3.38 | -1.42 | 239.25 | 239.605 | 235.15 | 773368 |
| 1740612600 | 238.61 | 0.42 | 0.18 | 239.41 | 241.32 | 238.0604 | 929537 |
| 1740526200 | 238.19 | -0.62 | -0.26 | 238.83 | 239.98 | 236.1 | 874436 |
| 1740439800 | 238.81 | -0.8 | -0.33 | 240.53 | 240.56 | 237.08 | 1014181 |
| 1740180600 | 239.61 | -6.46 | -2.63 | 247.08 | 247.5499 | 238.96 | 869269 |
| 1740094200 | 246.07 | -2.4 | -0.97 | 248.08 | 248.36 | 244.46 | 775092 |
| 1740007800 | 248.47 | -1.3 | -0.52 | 248.31 | 249.1599 | 247.58 | 604709 |
| 1739921400 | 249.77 | 1.82 | 0.73 | 248.66 | 249.8 | 248.1539 | 685020 |
| 1739575800 | 247.95 | -0.14 | -0.06 | 248.73 | 249.42 | 247.5763 | 415508 |
| 1739489400 | 248.09 | 2.98 | 1.22 | 246.32 | 248.09 | 245.5 | 690819 |
| 1739403000 | 245.11 | -1.67 | -0.68 | 243.71 | 245.8181 | 242.99 | 870064 |
| 1739316600 | 246.78 | -1.42 | -0.57 | 246.96 | 247.67 | 246.1501 | 1132550 |
| 1739230200 | 248.2 | 0.49 | 0.20 | 249.27 | 249.27 | 247.41 | 719017 |
| 1738971000 | 247.71 | -2.53 | -1.01 | 250.59 | 250.6183 | 247.19 | 619952 |
| 1738884600 | 250.24 | -0.4 | -0.16 | 251.81 | 252.2912 | 248.5 | 896834 |
| 1738798200 | 250.64 | 2.09 | 0.84 | 249.55 | 250.64 | 247.968 | 549982 |
| 1738711800 | 248.55 | 1.94 | 0.79 | 246.81 | 248.7599 | 246.47 | 457552 |
| 1738625400 | 246.61 | -3.03 | -1.21 | 244.3 | 248.1585 | 243.1726 | 990376 |
| 1738366200 | 249.64 | -2.42 | -0.96 | 252.26 | 253.16 | 249.01 | 531955 |
| 1738279800 | 252.06 | 3.06 | 1.23 | 250.88 | 253.1547 | 250.18 | 755510 |
| 1738193400 | 249 | -1.06 | -0.42 | 250.23 | 251.2681 | 247.88 | 542337 |
| 1738107000 | 250.06 | 0.74 | 0.30 | 249.82 | 250.7899 | 248.76 | 471133 |
| 1738020600 | 249.32 | -2.49 | -0.99 | 249.63 | 251.522 | 247.86 | 618317 |
| 1737761400 | 251.81 | 0.55 | 0.22 | 252.43 | 253.065 | 251.242 | 462054 |
| 1737675000 | 251.26 | 0 | 0.00 | 251.26 | 251.26 | 251.26 | 0 |
| 1737588600 | 251.26 | -1.38 | -0.55 | 252.91 | 252.91 | 251.1701 | 545192 |
| 1737502200 | 252.64 | 4.12 | 1.66 | 250.81 | 252.6873 | 250.05 | 755522 |
| 1737156600 | 248.52 | 1.05 | 0.42 | 249.46 | 249.65 | 247.971 | 525687 |
| 1737070200 | 247.47 | 1.64 | 0.67 | 246.46 | 248 | 244.98 | 721628 |
| 1736983800 | 245.83 | 3.42 | 1.41 | 248 | 248.24 | 245.26 | 1132678 |
| 1736897400 | 242.41 | 2.64 | 1.10 | 241.72 | 242.9799 | 240.16 | 711207 |
| 1736811000 | 239.77 | 1.65 | 0.69 | 236.51 | 239.81 | 235.83 | 1087238 |
| 1736551800 | 238.12 | -3.88 | -1.60 | 238.53 | 239.375 | 237.13 | 987488 |
| 1736379000 | 242 | 0.13 | 0.05 | 240.5384 | 242.185 | 239.11 | 617544 |
| 1736292600 | 241.87 | -2.01 | -0.82 | 245.18 | 245.58 | 240.7523 | 642183 |
| 1736206200 | 243.88 | 0.39 | 0.16 | 245.35 | 246.5 | 243.58 | 600197 |
| 1735947000 | 243.49 | 3.47 | 1.45 | 241.225 | 243.6864 | 240.0114 | 545616 |
| 1735860600 | 240.02 | -0.26 | -0.11 | 242.17 | 243.17 | 238.891 | 621618 |
| 1735687800 | 240.28 | 0.19 | 0.08 | 241.37 | 242.37 | 239.63 | 1060395 |
| 1735601400 | 240.09 | -2.06 | -0.85 | 240.35 | 241.33 | 237.6 | 622363 |
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
