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 | 0.58 | 0.259177335389 | 223.785 | 225.95 | 223.785 | 0 | 0 | IX |
| 4 | -7.01 | -3.02971366829 | 231.375 | 233.055 | 222.61 | 0 | 0 | IX |
| 12 | -3.395 | -1.49060414471 | 227.76 | 236.5 | 222.61 | 0 | 0 | IX |
| 26 | -1.03 | -0.456975531844 | 225.395 | 236.5 | 222.61 | 0 | 0 | IX |
| 52 | 2.71 | 1.22262073944 | 221.655 | 236.5 | 216.43 | 0 | 0 | IX |
| 156 | 0.77 | 0.344372638029 | 223.595 | 236.5 | 211.225 | 0 | 0 | IX |
| 260 | 0.77 | 0.344372638029 | 223.595 | 236.5 | 211.225 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 224.635 | -0.18 | -0.08 | 224.765 | 225.035 | 224.28 | 0 |
| 1742923800 | 224.815 | 0.03 | 0.02 | 224.78 | 224.925 | 223.96 | 0 |
| 1742837400 | 224.78 | -0.44 | -0.19 | 225.215 | 225.215 | 224.215 | 0 |
| 1742578200 | 225.215 | 0.15 | 0.06 | 224.97 | 225.685 | 224.82 | 0 |
| 1742491800 | 225.07 | 1.29 | 0.57 | 223.785 | 225.95 | 223.785 | 0 |
| 1742405400 | 223.785 | 0.75 | 0.34 | 224.06 | 224.06 | 223.33 | 0 |
| 1742319000 | 223.035 | -0.85 | -0.38 | 222.945 | 223.555 | 222.61 | 0 |
| 1742232600 | 223.885 | 0.23 | 0.10 | 223.655 | 223.995 | 223.415 | 0 |
| 1741973400 | 223.655 | -0.31 | -0.14 | 223.965 | 224.415 | 222.73 | 0 |
| 1741887000 | 223.965 | 0.98 | 0.44 | 223.78 | 224.245 | 223.195 | 0 |
| 1741800600 | 222.985 | -0.22 | -0.10 | 223.205 | 223.595 | 222.73 | 0 |
| 1741714200 | 223.205 | -1.54 | -0.68 | 224.51 | 224.545 | 223.07 | 0 |
| 1741627800 | 224.74 | -0.08 | -0.04 | 224.635 | 225.505 | 224.36 | 0 |
| 1741368600 | 224.82 | 0.7 | 0.31 | 224.12 | 225.455 | 223.615 | 0 |
| 1741282200 | 224.12 | -2.06 | -0.91 | 224.315 | 226.205 | 223.885 | 0 |
| 1741195800 | 226.175 | -5.35 | -2.31 | 231.525 | 231.525 | 225.6 | 0 |
| 1741109400 | 231.525 | 0.31 | 0.14 | 231.8 | 232.415 | 231.195 | 0 |
| 1741023000 | 231.21 | -1.71 | -0.73 | 232.59 | 233.055 | 230.77 | 0 |
| 1740763800 | 232.915 | 0.48 | 0.21 | 232.83 | 233.035 | 231.995 | 0 |
| 1740677400 | 232.43 | 1.44 | 0.62 | 231.375 | 232.465 | 230.935 | 0 |
| 1740591000 | 230.995 | -0.12 | -0.05 | 236.5 | 236.5 | 230.685 | 0 |
| 1740504600 | 231.115 | 0.86 | 0.37 | 230.915 | 231.225 | 230.415 | 0 |
| 1740418200 | 230.26 | -0.1 | -0.04 | 230.355 | 230.67 | 229.915 | 0 |
| 1740159000 | 230.355 | 0.82 | 0.36 | 229.255 | 230.495 | 228.87 | 0 |
| 1740072600 | 229.53 | -0.07 | -0.03 | 229.595 | 230.11 | 229.39 | 0 |
| 1739986200 | 229.595 | 0.22 | 0.10 | 229.32 | 229.745 | 229 | 0 |
| 1739899800 | 229.375 | -0.11 | -0.05 | 229.48 | 229.58 | 229.055 | 0 |
| 1739813400 | 229.48 | -0.03 | -0.01 | 229.505 | 229.795 | 229.115 | 0 |
| 1739554200 | 229.505 | -0.28 | -0.12 | 229.425 | 229.67 | 228.98 | 0 |
| 1739467800 | 229.78 | 0.48 | 0.21 | 229.3 | 230.325 | 228.81 | 0 |
| 1739381400 | 229.3 | -1.76 | -0.76 | 231.055 | 231.055 | 229.105 | 0 |
| 1739295000 | 231.055 | -1.35 | -0.58 | 232.05 | 232.125 | 230.985 | 0 |
| 1739208600 | 232.405 | 0.46 | 0.20 | 232.26 | 232.405 | 231.695 | 0 |
| 1738949400 | 231.945 | 0.28 | 0.12 | 231.34 | 232.22 | 230.935 | 0 |
| 1738863000 | 231.66 | 0.36 | 0.16 | 231.615 | 232.185 | 231.17 | 0 |
| 1738776600 | 231.3 | 1.04 | 0.45 | 230.26 | 231.375 | 230.26 | 0 |
| 1738690200 | 230.26 | -1.05 | -0.45 | 230.565 | 230.67 | 229.85 | 0 |
| 1738603800 | 231.305 | 1.99 | 0.87 | 229.32 | 232.57 | 229.32 | 0 |
| 1738344600 | 229.32 | 0.41 | 0.18 | 229.05 | 230.14 | 229.005 | 0 |
| 1738258200 | 228.915 | 0.47 | 0.21 | 228.445 | 229.77 | 228.445 | 0 |
| 1738171800 | 228.445 | 0.27 | 0.12 | 228.175 | 229.25 | 228.175 | 0 |
| 1738085400 | 228.175 | 0.63 | 0.27 | 227.55 | 228.505 | 227.55 | 0 |
| 1737999000 | 227.55 | 1.12 | 0.49 | 226.435 | 228.175 | 226.435 | 0 |
| 1737739800 | 226.435 | -1.42 | -0.62 | 227.205 | 227.39 | 226.22 | 0 |
| 1737653400 | 227.85 | -0.57 | -0.25 | 228.145 | 228.285 | 227.41 | 0 |
| 1737567000 | 228.415 | 0 | 0.00 | 228.415 | 228.415 | 228.415 | 0 |
| 1737480600 | 228.415 | 0.29 | 0.13 | 228.7 | 229.165 | 228.415 | 0 |
| 1737394200 | 228.12 | -1 | -0.44 | 229.12 | 229.135 | 227.72 | 0 |
| 1737135000 | 229.12 | -0.01 | -0.00 | 229.495 | 229.985 | 228.93 | 0 |
| 1737048600 | 229.125 | 0.38 | 0.17 | 228.645 | 229.275 | 228.4 | 0 |
| 1736962200 | 228.74 | 1.8 | 0.79 | 226.94 | 229.47 | 226.94 | 0 |
| 1736875800 | 226.94 | -1.3 | -0.57 | 228.235 | 228.235 | 226.735 | 0 |
| 1736789400 | 228.235 | -0.04 | -0.02 | 228.27 | 228.825 | 227.83 | 0 |
| 1736530200 | 228.27 | 0.03 | 0.02 | 228.235 | 229.345 | 227.54 | 0 |
| 1736443800 | 228.235 | 0.2 | 0.09 | 227.855 | 228.36 | 227.645 | 0 |
| 1736357400 | 228.04 | 0.42 | 0.19 | 228.17 | 228.48 | 227.89 | 0 |
| 1736271000 | 227.615 | -0.39 | -0.17 | 228.005 | 228.035 | 227.165 | 0 |
| 1736184600 | 228.005 | -1.72 | -0.75 | 229.72 | 229.72 | 227.805 | 0 |
| 1735925400 | 229.72 | -0.86 | -0.37 | 230.57 | 230.685 | 229.655 | 0 |
| 1735839000 | 230.575 | 2.82 | 1.24 | 227.76 | 231.165 | 227.76 | 0 |
| 1735579800 | 227.76 | 0.04 | 0.02 | 227.72 | 228.375 | 227.48 | 0 |
| 1735320600 | 227.72 | -0.78 | -0.34 | 228.5 | 228.5 | 227.335 | 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
