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 | 4.7227 | 2.19451118956 | 215.2051 | 221.4437 | 215.1581 | 0 | 0 | IX |
| 4 | 13.3815 | 6.47869267084 | 206.5463 | 221.4437 | 206.1639 | 0 | 0 | IX |
| 12 | 18.4552 | 9.16015378766 | 201.4726 | 221.4437 | 193.4899 | 0 | 0 | IX |
| 26 | 12.1139 | 5.82920584234 | 207.8139 | 221.4437 | 193.4899 | 0 | 0 | IX |
| 52 | 29.135 | 15.2704923876 | 190.7928 | 221.4437 | 189.7174 | 0 | 0 | IX |
| 156 | 36.8558 | 20.1318606887 | 183.072 | 221.4437 | 165.7221 | 0 | 0 | IX |
| 260 | 36.8558 | 20.1318606887 | 183.072 | 221.4437 | 165.7221 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 219.6713 | -1 | -0.45 | 221.3385 | 221.4437 | 219.0814 | 0 |
| 1739467800 | 220.6721 | 3.51 | 1.61 | 218.6331 | 220.8945 | 217.7868 | 0 |
| 1739381400 | 217.167 | -0.11 | -0.05 | 217.2332 | 217.8008 | 215.7832 | 0 |
| 1739295000 | 217.2816 | 1.17 | 0.54 | 216.097 | 217.542 | 215.8966 | 0 |
| 1739208600 | 216.1104 | 0.65 | 0.30 | 215.2051 | 216.2628 | 215.1581 | 0 |
| 1738949400 | 215.4606 | -0.64 | -0.30 | 216.7448 | 216.7793 | 215.2479 | 0 |
| 1738863000 | 216.1002 | 1.43 | 0.67 | 214.7796 | 216.3119 | 214.7796 | 0 |
| 1738776600 | 214.6704 | 1.49 | 0.70 | 213.2017 | 214.7162 | 212.4331 | 0 |
| 1738690200 | 213.179 | -1.65 | -0.77 | 215.1057 | 215.2112 | 212.534 | 0 |
| 1738603800 | 214.8337 | -1.79 | -0.83 | 215.2635 | 215.3437 | 212.434 | 0 |
| 1738344600 | 216.627 | -0.16 | -0.07 | 216.7737 | 218.0719 | 216.4501 | 0 |
| 1738258200 | 216.7851 | 1.33 | 0.62 | 215.3094 | 217.0583 | 214.7321 | 0 |
| 1738171800 | 215.4567 | 1.26 | 0.59 | 214.6252 | 215.7327 | 214.5064 | 0 |
| 1738085400 | 214.1963 | 0.68 | 0.32 | 214.1764 | 215.6115 | 214.0715 | 0 |
| 1737999000 | 213.5125 | 1.5 | 0.71 | 210.8715 | 213.9636 | 210.6404 | 0 |
| 1737739800 | 212.0113 | 0.72 | 0.34 | 211.5861 | 212.7274 | 211.4802 | 0 |
| 1737653400 | 211.2956 | 0.82 | 0.39 | 210.2144 | 211.4773 | 209.9995 | 0 |
| 1737567000 | 210.471 | 1.44 | 0.69 | 208.8253 | 210.9811 | 208.77 | 0 |
| 1737480600 | 209.0355 | 1.72 | 0.83 | 206.8913 | 209.0355 | 206.8365 | 0 |
| 1737394200 | 207.3194 | 0.75 | 0.36 | 206.5463 | 207.7906 | 206.1639 | 0 |
| 1737135000 | 206.5683 | 1.43 | 0.70 | 205.3188 | 206.687 | 205.3188 | 0 |
| 1737048600 | 205.142 | 2.5 | 1.23 | 204.5955 | 205.3406 | 202.8966 | 0 |
| 1736962200 | 202.6456 | 1.55 | 0.77 | 201.1383 | 203.1542 | 199.7416 | 0 |
| 1736875800 | 201.0938 | 0.18 | 0.09 | 200.9584 | 202.6605 | 200.9262 | 0 |
| 1736789400 | 200.9155 | -1.85 | -0.91 | 202.248 | 202.3128 | 200.1125 | 0 |
| 1736530200 | 202.7663 | -2.05 | -1.00 | 204.8093 | 204.8093 | 202.6742 | 0 |
| 1736443800 | 204.8202 | 0.65 | 0.32 | 204.2164 | 205.3621 | 203.7738 | 0 |
| 1736357400 | 204.1695 | 0.97 | 0.48 | 203.5764 | 205.275 | 202.4766 | 0 |
| 1736271000 | 203.2012 | 1.66 | 0.82 | 201.9927 | 203.6104 | 201.0677 | 0 |
| 1736184600 | 201.5426 | 1.77 | 0.88 | 200.1713 | 201.6345 | 199.4894 | 0 |
| 1735925400 | 199.7765 | -1.34 | -0.67 | 200.963 | 200.963 | 199.0042 | 0 |
| 1735839000 | 201.1211 | 2.21 | 1.11 | 198.5028 | 201.458 | 198.5028 | 0 |
| 1735579800 | 198.9082 | -0.53 | -0.26 | 199.5423 | 200.0468 | 198.5914 | 0 |
| 1735320600 | 199.4362 | 1.83 | 0.93 | 198.1537 | 199.6863 | 198.0376 | 0 |
| 1734975000 | 197.6047 | 1.47 | 0.75 | 195.7922 | 197.8871 | 195.5474 | 0 |
| 1734715800 | 196.1318 | -0.1 | -0.05 | 196.2731 | 196.333 | 193.4899 | 0 |
| 1734629400 | 196.231 | -4.19 | -2.09 | 197.5432 | 197.7997 | 195.9592 | 0 |
| 1734543000 | 200.4202 | -1.69 | -0.84 | 201.544 | 201.6846 | 200.3675 | 0 |
| 1734456600 | 202.1129 | 0.32 | 0.16 | 200.773 | 202.1775 | 200.4605 | 0 |
| 1734370200 | 201.7922 | 0.04 | 0.02 | 202.293 | 202.293 | 200.7589 | 0 |
| 1734111000 | 201.75 | -0.41 | -0.20 | 202.391 | 202.637 | 201.2705 | 0 |
| 1734024600 | 202.1636 | 0.75 | 0.37 | 201.379 | 203.4703 | 200.8129 | 0 |
| 1733938200 | 201.4115 | 0.89 | 0.44 | 201.2895 | 202.0575 | 200.2028 | 0 |
| 1733851800 | 200.5209 | -1.84 | -0.91 | 201.5842 | 202.0478 | 200.4777 | 0 |
| 1733765400 | 202.3613 | -0.34 | -0.17 | 203.0603 | 203.5575 | 202.0857 | 0 |
| 1733506200 | 202.6995 | 0.21 | 0.10 | 202.5787 | 204.9071 | 202.0301 | 0 |
| 1733419800 | 202.4916 | -0.32 | -0.16 | 203.0431 | 203.365 | 202.1185 | 0 |
| 1733333400 | 202.8141 | -0.02 | -0.01 | 203.0873 | 203.3435 | 202.2923 | 0 |
| 1733247000 | 202.8366 | -0.23 | -0.11 | 203.3304 | 203.8041 | 202.3868 | 0 |
| 1733160600 | 203.0683 | 1.15 | 0.57 | 201.7154 | 203.3603 | 201.2291 | 0 |
| 1732901400 | 201.9216 | 1.17 | 0.58 | 201.1903 | 202.0581 | 200.1571 | 0 |
| 1732815000 | 200.7528 | 1.02 | 0.51 | 200.2546 | 201.2904 | 199.8481 | 0 |
| 1732728600 | 199.728 | 0.27 | 0.13 | 199.9061 | 199.9061 | 198.8204 | 0 |
| 1732642200 | 199.4599 | -0.77 | -0.38 | 200.2409 | 200.765 | 199.3045 | 0 |
| 1732555800 | 200.2301 | -0.88 | -0.44 | 201.4726 | 202.0982 | 200.2301 | 0 |
| 1732296600 | 201.1076 | 2.58 | 1.30 | 198.5273 | 201.6015 | 198.5166 | 0 |
| 1732210200 | 198.5273 | 0.52 | 0.26 | 197.7828 | 199.0805 | 197.0727 | 0 |
| 1732123800 | 198.005 | 0.12 | 0.06 | 198.3088 | 199.8883 | 197.486 | 0 |
| 1732037400 | 197.885 | -1.34 | -0.67 | 198.8745 | 200.1776 | 195.8223 | 0 |
| 1731951000 | 199.2255 | 0.68 | 0.34 | 198.4152 | 199.4382 | 197.9889 | 0 |
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
