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 | -13.6801 | -5.99715049757 | 228.11 | 236.48 | 209.75 | 1170116 | 220.39154185 | CS |
| 4 | -16.9801 | -7.33766907221 | 231.41 | 238 | 209.75 | 914457 | 225.30065718 | CS |
| 12 | -4.2101 | -1.92558543725 | 218.64 | 238 | 209.75 | 995631 | 225.85105005 | CS |
| 26 | -28.9801 | -11.9058789696 | 243.41 | 251.99 | 189.44 | 1145594 | 220.51895325 | CS |
| 52 | -50.3401 | -19.0127657967 | 264.77 | 278.95 | 189.44 | 1062490 | 235.00997229 | CS |
| 156 | -120.5601 | -35.9891638556 | 334.99 | 351.86 | 187.16 | 1151991 | 250.13745513 | CS |
| 260 | -23.7801 | -9.98283027581 | 238.21 | 468.2499 | 187.16 | 1356427 | 270.2423179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 211.17 | -16.27 | -7.15 | 210.99 | 217.53 | 210 | 2255898 |
| 1721946900 | 227.44 | 1.41 | 0.62 | 227.2 | 236.48 | 226.04 | 1138953 |
| 1721860500 | 226.03 | 1.74 | 0.78 | 224.1 | 228.07 | 223.11 | 908784 |
| 1721774100 | 224.29 | -2.34 | -1.03 | 225.2 | 228.05 | 223.53 | 854574 |
| 1721687700 | 226.63 | 0.23 | 0.10 | 228.11 | 228.48 | 223.62 | 692372 |
| 1721428500 | 226.4 | 1.15 | 0.51 | 225.67 | 227.625 | 222.38 | 851771 |
| 1721342100 | 225.25 | -3.08 | -1.35 | 226.82 | 231.27 | 223.3 | 856196 |
| 1721255700 | 228.33 | 3.31 | 1.47 | 223.39 | 230.01 | 221.67 | 949485 |
| 1721169300 | 225.02 | 3.44 | 1.55 | 221.79 | 228.57 | 220.81 | 1006176 |
| 1721082900 | 221.58 | -8.48 | -3.69 | 230.06 | 230.06 | 221.21 | 1381540 |
| 1720823700 | 230.06 | -6.74 | -2.85 | 237.98 | 238 | 226.5 | 1473162 |
| 1720737300 | 236.8 | 4.05 | 1.74 | 234.5 | 237.98 | 232.47 | 667101 |
| 1720650900 | 232.75 | 3.69 | 1.61 | 229.85 | 232.82 | 227.92 | 522565 |
| 1720564500 | 229.06 | 0.99 | 0.43 | 227.71 | 229.33 | 225.59 | 518800 |
| 1720478100 | 228.07 | 2.42 | 1.07 | 226.47 | 229.415 | 225.8 | 535608 |
| 1720218900 | 225.65 | 1.04 | 0.46 | 225.03 | 226.42 | 223.05 | 458330 |
| 1720040640 | 224.61 | -4.21 | -1.84 | 229.45 | 229.45 | 222.735 | 580742 |
| 1719959700 | 228.82 | -2.95 | -1.27 | 231 | 233.17 | 225.1 | 860231 |
| 1719873300 | 231.77 | 3.05 | 1.33 | 231.41 | 236.81 | 230.645 | 862391 |
| 1719614100 | 228.72 | 0 | 0.00 | 228.72 | 228.72 | 228.72 | 0 |
| 1719527700 | 228.72 | 4.26 | 1.90 | 223.43 | 230.12 | 222.79 | 996461 |
| 1719441300 | 224.46 | 1.27 | 0.57 | 221.79 | 225.11 | 220.02 | 861047 |
| 1719354900 | 223.19 | -3.41 | -1.50 | 225.48 | 229.53 | 222.83 | 812443 |
| 1719268500 | 226.6 | 2.6 | 1.16 | 225.74 | 227.79 | 223.63 | 999747 |
| 1719009300 | 224 | -1.58 | -0.70 | 227.35 | 228.15 | 222.05 | 3016913 |
| 1718922900 | 225.58 | 1.93 | 0.86 | 220.94 | 226.33 | 220.375 | 676136 |
| 1718750100 | 223.65 | -2.81 | -1.24 | 226.59 | 228.5 | 223.02 | 757179 |
| 1718663700 | 226.46 | -5.23 | -2.26 | 229.81 | 230.83 | 225.615 | 992561 |
| 1718404500 | 231.69 | -2.15 | -0.92 | 232.56 | 233.71 | 230.255 | 747867 |
| 1718318100 | 233.84 | 3.21 | 1.39 | 228.03 | 234.385 | 227.06 | 994312 |
| 1718231700 | 230.63 | 4.89 | 2.17 | 226 | 232.34 | 226.54 | 1036665 |
| 1718145300 | 225.74 | -0.24 | -0.11 | 225.73 | 228.53 | 225.31 | 937312 |
| 1718058900 | 225.98 | 0.55 | 0.24 | 224.52 | 229 | 224.25 | 918452 |
| 1717799700 | 225.43 | -6.56 | -2.83 | 231 | 231 | 224.66 | 958638 |
| 1717713300 | 231.99 | -4.73 | -2.00 | 235.1 | 236.71 | 230.01 | 887263 |
| 1717626900 | 236.72 | 2.59 | 1.11 | 234.45 | 237.41 | 230.3908 | 947828 |
| 1717540500 | 234.13 | 4.33 | 1.88 | 229.82 | 234.39 | 228.83 | 1016694 |
| 1717454100 | 229.8 | 4.86 | 2.16 | 225.3 | 233.19 | 224.58 | 1220712 |
| 1717194900 | 224.94 | 4.87 | 2.21 | 219.5 | 225.59 | 218.025 | 1871535 |
| 1717108500 | 220.07 | 5.66 | 2.64 | 214.625 | 220.21 | 212.9 | 939948 |
| 1717022100 | 214.41 | -4.32 | -1.98 | 216.49 | 216.49 | 210.33 | 980429 |
| 1716935700 | 218.73 | 0.92 | 0.42 | 216 | 218.92 | 215.17 | 627755 |
| 1716590100 | 217.81 | -0.25 | -0.11 | 218.21 | 219.4421 | 217.06 | 770257 |
| 1716503700 | 218.06 | -7.15 | -3.17 | 223.58 | 223.85 | 217.21 | 1068742 |
| 1716417300 | 225.21 | -2.48 | -1.09 | 228 | 228 | 223.02 | 1225659 |
| 1716330900 | 227.69 | -3.89 | -1.68 | 229.29 | 231.95 | 224.82 | 761226 |
| 1716244500 | 231.58 | 1.01 | 0.44 | 230.71 | 232.75 | 228.97 | 719120 |
| 1715985300 | 230.57 | 0.53 | 0.23 | 229.42 | 230.83 | 226.43 | 985060 |
| 1715898900 | 230.04 | -5.28 | -2.24 | 231.6 | 234.58 | 228.07 | 936658 |
| 1715812500 | 235.32 | 8.44 | 3.72 | 228.98 | 236.9 | 228.66 | 1792593 |
| 1715726100 | 226.88 | 1.54 | 0.68 | 226.1 | 227.3 | 222.01 | 1126994 |
| 1715639700 | 225.34 | 3.84 | 1.73 | 223 | 225.58 | 221.72 | 1274210 |
| 1715380500 | 221.5 | -1.25 | -0.56 | 222.76 | 223.95 | 220.01 | 654808 |
| 1715294100 | 222.75 | 3.03 | 1.38 | 220.67 | 222.91 | 218.885 | 754500 |
| 1715207700 | 219.72 | 0.8 | 0.37 | 218 | 221.53 | 217 | 758528 |
| 1715121300 | 218.92 | -2.5 | -1.13 | 221.52 | 221.98 | 216.08 | 1154648 |
| 1715034900 | 221.42 | 3.91 | 1.80 | 218.64 | 222.4 | 218.29 | 1199732 |
| 1714775700 | 217.51 | 4 | 1.87 | 215.3 | 217.88 | 213.11 | 1144125 |
| 1714689300 | 213.51 | -2.62 | -1.21 | 217.99 | 218.4599 | 213.14 | 877597 |
| 1714602900 | 216.13 | 1.31 | 0.61 | 215.56 | 218.66 | 214.7 | 916366 |
| 1714516500 | 214.82 | -0.68 | -0.32 | 214.66 | 217.73 | 213.58 | 1225675 |
| 1714430100 | 215.5 | 6.6 | 3.16 | 208.99 | 218.86 | 208.5443 | 2068017 |
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
