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 | 2.5632 | 1.13891248787 | 225.0568 | 230.24 | 222.76 | 898096 | 225.05185528 | CS |
| 4 | -0.25 | -0.109711677711 | 227.87 | 230.24 | 219.19 | 1135630 | 223.85856695 | CS |
| 12 | 3.99 | 1.7841971113 | 223.63 | 241.2195 | 214.7686 | 1459522 | 227.06298387 | CS |
| 26 | 8.44 | 3.85071630623 | 219.18 | 246.75 | 214.7686 | 1368624 | 231.42722178 | CS |
| 52 | 47.13 | 26.1122499861 | 180.49 | 246.75 | 171.65 | 1366001 | 215.27234553 | CS |
| 156 | 89.77 | 65.1215088865 | 137.85 | 246.75 | 135.18 | 1172803 | 204.30834464 | CS |
| 260 | 120.87 | 113.227166276 | 106.75 | 246.75 | 90.07 | 684242 | 177.3737088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 227.62 | 0.51 | 0.22 | 227.39 | 228.94 | 226.47 | 1310278 |
| 1721947200 | 227.11 | 1.13 | 0.50 | 226.22 | 230.24 | 226.22 | 984292 |
| 1721860800 | 225.98 | 1.72 | 0.77 | 225.88 | 226.42 | 222.76 | 835780 |
| 1721774400 | 224.26 | -0.27 | -0.12 | 225.29 | 226.09 | 223.68 | 680637 |
| 1721688000 | 224.53 | 0.93 | 0.42 | 224.93 | 226.06 | 223.56 | 673422 |
| 1721428800 | 223.6 | -0.11 | -0.05 | 225.0568 | 225.985 | 223.28 | 1316347 |
| 1721342400 | 223.71 | -1.45 | -0.64 | 224.58 | 226.95 | 223.43 | 1336011 |
| 1721256000 | 225.16 | -0.22 | -0.10 | 225.61 | 226.7109 | 224.32 | 696358 |
| 1721169600 | 225.38 | 3.18 | 1.43 | 222.12 | 225.75 | 221.52 | 1613017 |
| 1721083200 | 222.2 | -0.4 | -0.18 | 222.48 | 225.52 | 222.02 | 1873955 |
| 1720824000 | 222.6 | 0.6 | 0.27 | 222.76 | 224.09 | 221.81 | 791079 |
| 1720737600 | 222 | -0.42 | -0.19 | 221.72 | 222.49 | 219.54 | 935078 |
| 1720651200 | 222.42 | 0.05 | 0.02 | 222.63 | 223.32 | 221.23 | 706100 |
| 1720564800 | 222.37 | -1.32 | -0.59 | 225.51 | 225.51 | 221.73 | 851859 |
| 1720478400 | 223.69 | 1.01 | 0.45 | 222.68 | 224.29 | 222.07 | 767709 |
| 1720219200 | 222.68 | 0.18 | 0.08 | 222.4 | 223.03 | 219.19 | 830335 |
| 1720040640 | 222.5 | -0.01 | -0.00 | 223 | 223.98 | 220.98 | 648191 |
| 1719960000 | 222.51 | -1.02 | -0.46 | 223.7 | 224.66 | 219.56 | 1454456 |
| 1719873600 | 223.53 | -1.77 | -0.79 | 226.41 | 226.98 | 222.35 | 1723140 |
| 1719614400 | 225.3 | -2.66 | -1.17 | 227.87 | 227.87 | 224.35 | 2859202 |
| 1719528000 | 227.96 | -9.32 | -3.93 | 229 | 232.16 | 223.47 | 4207103 |
| 1719441600 | 237.28 | -1.05 | -0.44 | 237.6 | 238.3 | 235.86 | 1229612 |
| 1719355200 | 238.33 | -1.03 | -0.43 | 240.46 | 240.46 | 237.96 | 1882924 |
| 1719268800 | 239.36 | 2.68 | 1.13 | 238.99 | 241.2195 | 237.91 | 1052638 |
| 1719009600 | 236.68 | 1 | 0.42 | 236.59 | 238.43 | 234.39 | 5305526 |
| 1718923200 | 235.68 | -1.52 | -0.64 | 237.17 | 237.91 | 235.54 | 1230765 |
| 1718750400 | 237.2 | 2.5 | 1.07 | 235.76 | 237.81 | 234.57 | 1349021 |
| 1718664000 | 234.7 | 2.17 | 0.93 | 232.24 | 235.07 | 231.36 | 1011843 |
| 1718404800 | 232.53 | 0.3 | 0.13 | 231.94 | 232.67 | 230.78 | 919681 |
| 1718318400 | 232.23 | 2.09 | 0.91 | 229.63 | 232.62 | 227.56 | 863716 |
| 1718232000 | 230.14 | -2.48 | -1.07 | 232.17 | 232.17 | 227.36 | 1319378 |
| 1718145600 | 232.62 | -1.95 | -0.83 | 233.95 | 234.37 | 231.5 | 1156580 |
| 1718059200 | 234.57 | -0.9 | -0.38 | 235.27 | 235.27 | 231.79 | 1567999 |
| 1717800000 | 235.47 | -1.2 | -0.51 | 237.39 | 238.08 | 234.69 | 1046327 |
| 1717713600 | 236.67 | 4.9 | 2.11 | 231.72 | 236.71 | 230.76 | 2246451 |
| 1717627200 | 231.77 | 1.1 | 0.48 | 231.73 | 232.36 | 230.11 | 1781993 |
| 1717540800 | 230.67 | 0.16 | 0.07 | 230.14 | 231.25 | 228.11 | 999881 |
| 1717454400 | 230.51 | 3.94 | 1.74 | 226.21 | 230.98 | 224.72 | 2028348 |
| 1717195200 | 226.57 | 6.04 | 2.74 | 220.72 | 226.64 | 220.72 | 3835641 |
| 1717108800 | 220.53 | 1.47 | 0.67 | 219.91 | 222.45 | 218.32 | 2127897 |
| 1717022400 | 219.06 | 2.85 | 1.32 | 215.83 | 219.26 | 214.7686 | 1773704 |
| 1716936000 | 216.21 | -2.68 | -1.22 | 218.06 | 218.06 | 215.13 | 1185990 |
| 1716590400 | 218.89 | -0.93 | -0.42 | 219.94 | 220.67 | 217.86 | 1029733 |
| 1716504000 | 219.82 | 3.07 | 1.42 | 218.5 | 220.83 | 218.5 | 1492930 |
| 1716417600 | 216.75 | -0.33 | -0.15 | 216.85 | 217.8175 | 216.2 | 1179960 |
| 1716331200 | 217.08 | -3.92 | -1.77 | 221.3 | 221.3 | 216.46 | 1419907 |
| 1716244800 | 221 | -1.12 | -0.50 | 222.38 | 222.54 | 219.775 | 887053 |
| 1715985600 | 222.12 | 0.27 | 0.12 | 222.74 | 223.05 | 221.029 | 1001923 |
| 1715899200 | 221.85 | 0.04 | 0.02 | 222.51 | 223.32 | 220.87 | 1045188 |
| 1715812800 | 221.81 | -0.13 | -0.06 | 221.69 | 223.535 | 221.23 | 898848 |
| 1715726400 | 221.94 | -0.98 | -0.44 | 223.18 | 223.71 | 220.68 | 1499549 |
| 1715640000 | 222.92 | -1.68 | -0.75 | 224.73 | 226.18 | 222.58 | 1060591 |
| 1715380800 | 224.6 | 0.51 | 0.23 | 224.42 | 225.67 | 224.02 | 943908 |
| 1715294400 | 224.09 | -0.02 | -0.01 | 223.95 | 225.5 | 223.78 | 927628 |
| 1715208000 | 224.11 | -2.63 | -1.16 | 227.72 | 228.25 | 223.62 | 2401794 |
| 1715121600 | 226.74 | 2.7 | 1.21 | 224.31 | 226.89 | 224.31 | 1899106 |
| 1715035200 | 224.04 | 0.09 | 0.04 | 225.43 | 226.09 | 223.19 | 1582709 |
| 1714776000 | 223.95 | -0.79 | -0.35 | 223.63 | 224.86 | 222.2 | 2221926 |
| 1714689600 | 224.74 | -4.46 | -1.95 | 228.49 | 228.792 | 224.32 | 2042113 |
| 1714603200 | 229.2 | -9.85 | -4.12 | 232.01 | 232.01 | 224.8 | 3291631 |
| 1714516800 | 239.05 | -0.88 | -0.37 | 239.78 | 240.26 | 238 | 1589322 |
| 1714430400 | 239.93 | -0.95 | -0.39 | 240 | 240.86 | 238.21 | 912024 |
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
