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 | 27.6636 | 12.5067136851 | 221.19 | 258.7 | 219.84 | 4300715 | 224.43006642 | CS |
| 4 | 26.6586 | 11.9978397354 | 222.195 | 258.7 | 214.61 | 3656757 | 222.53288413 | CS |
| 12 | 36.2755 | 17.0645518047 | 212.5781 | 258.7 | 204.07 | 3801329 | 222.74229149 | CS |
| 26 | 55.6736 | 28.8195465369 | 193.18 | 258.7 | 181.81 | 3800306 | 216.0480912 | CS |
| 52 | 61.4136 | 32.7644046095 | 187.44 | 258.7 | 162.62 | 3977025 | 197.56713854 | CS |
| 156 | 114.7636 | 85.5869938101 | 134.09 | 258.7 | 115.545 | 4445614 | 155.59028394 | CS |
| 260 | 109.6836 | 78.8126751455 | 139.17 | 258.7 | 90.56 | 4886975 | 142.83965489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 228.63 | 2.97 | 1.32 | 225.62 | 229.47 | 223.73 | 7049175 |
| 1738107600 | 225.66 | 1.53 | 0.68 | 224.32 | 225.77 | 221.77 | 4577796 |
| 1738021200 | 224.13 | -0.67 | -0.30 | 223.18 | 224.3 | 219.84 | 4798162 |
| 1737762000 | 224.8 | 1.54 | 0.69 | 224.99 | 226.8104 | 223.8 | 3225569 |
| 1737675600 | 223.26 | 0 | 0.00 | 223.26 | 223.26 | 223.26 | 0 |
| 1737589200 | 223.26 | -1 | -0.45 | 221.19 | 224.4 | 220.5 | 4601332 |
| 1737502800 | 224.26 | -0.53 | -0.24 | 224.91 | 227.45 | 222.8302 | 3949254 |
| 1737157200 | 224.79 | 2.13 | 0.96 | 225.83 | 226.24 | 223.64 | 5481737 |
| 1737070800 | 222.66 | 2.63 | 1.20 | 219.48 | 222.68 | 217.38 | 3327519 |
| 1736984400 | 220.03 | 2.28 | 1.05 | 220.87 | 221.6761 | 218.01 | 2950961 |
| 1736898000 | 217.75 | 0.35 | 0.16 | 218 | 218.125 | 214.61 | 3484742 |
| 1736811600 | 217.4 | -2.35 | -1.07 | 218.01 | 219.59 | 214.75 | 3690894 |
| 1736552400 | 219.75 | -3.43 | -1.54 | 222.025 | 222.2604 | 216.8 | 3501421 |
| 1736379600 | 223.18 | -0.78 | -0.35 | 223.61 | 224.9 | 220.83 | 2556927 |
| 1736293200 | 223.96 | 1.29 | 0.58 | 223.5 | 226.711 | 222.83 | 3240543 |
| 1736206800 | 222.67 | 0.02 | 0.01 | 221.8242 | 224.35 | 220.75 | 2749600 |
| 1735947600 | 222.65 | 2.71 | 1.23 | 221.525 | 223.66 | 221.04 | 3820312 |
| 1735861200 | 219.94 | 0.11 | 0.05 | 222.195 | 222.195 | 217.6 | 2551350 |
| 1735688400 | 219.83 | -0.42 | -0.19 | 220.72 | 221.0493 | 218.44 | 2269017 |
| 1735602000 | 220.25 | -2.53 | -1.14 | 219.915 | 221.5942 | 217.6523 | 2023438 |
| 1735342800 | 222.78 | -2.11 | -0.94 | 223.87 | 224.42 | 221.4054 | 1778131 |
| 1735256400 | 224.89 | 0.48 | 0.21 | 223.6 | 225.4 | 222.55 | 3286691 |
| 1735077840 | 224.41 | 2.48 | 1.12 | 222.27 | 224.4446 | 221.5428 | 1186232 |
| 1734997200 | 221.93 | -1.43 | -0.64 | 222.81 | 223.74 | 221.08 | 2976516 |
| 1734738000 | 223.36 | -0.56 | -0.25 | 222.4201 | 227.6847 | 221.75 | 11631994 |
| 1734651600 | 223.92 | 3.75 | 1.70 | 225.1 | 226.2 | 222.98 | 4342728 |
| 1734565200 | 220.17 | -8.8 | -3.84 | 229.69 | 229.69 | 220.03 | 4082593 |
| 1734478800 | 228.97 | -0.36 | -0.16 | 228.39 | 230.2 | 227.62 | 3586925 |
| 1734392400 | 229.33 | -1.49 | -0.65 | 230.45 | 230.8435 | 226.88 | 3536606 |
| 1734133200 | 230.82 | -1.44 | -0.62 | 232.24 | 233.775 | 230.26 | 2698119 |
| 1734046800 | 232.26 | 2.14 | 0.93 | 230.71 | 233.89 | 230.54 | 4448041 |
| 1733960400 | 230.12 | -1.6 | -0.69 | 232.48 | 232.51 | 229.13 | 3809912 |
| 1733874000 | 231.72 | 1.72 | 0.75 | 228.9181 | 234.39 | 227.8 | 4609396 |
| 1733787600 | 230 | -8.04 | -3.38 | 238.27 | 239.35 | 228.91 | 4859620 |
| 1733528400 | 238.04 | 3.29 | 1.40 | 234.43 | 238.38 | 234.43 | 3976075 |
| 1733442000 | 234.75 | 1.26 | 0.54 | 233.875 | 236.52 | 233.595 | 4811868 |
| 1733355600 | 233.49 | 4.49 | 1.96 | 229.61 | 233.74 | 229.48 | 4041999 |
| 1733269200 | 229 | 1.61 | 0.71 | 227.33 | 229.11 | 226.67 | 3086285 |
| 1733182800 | 227.39 | -0.02 | -0.01 | 227.24 | 228.38 | 225.51 | 2590899 |
| 1732917840 | 227.41 | 0.49 | 0.22 | 227.1 | 230.36 | 227.1 | 2563630 |
| 1732750800 | 226.92 | -1.91 | -0.83 | 229 | 229 | 224.27 | 2921897 |
| 1732664400 | 228.83 | 2.7 | 1.19 | 226.42 | 228.98 | 225.5115 | 4388054 |
| 1732578000 | 226.13 | 3.16 | 1.42 | 222.94 | 226.42 | 222.7 | 6882593 |
| 1732318800 | 222.97 | 0.57 | 0.26 | 223.685 | 227.2 | 220.89 | 5178185 |
| 1732232400 | 222.4 | 7.8 | 3.63 | 215.48 | 222.63 | 215.48 | 5124940 |
| 1732146000 | 214.6 | 4.35 | 2.07 | 210.89 | 214.96 | 209.7725 | 4486777 |
| 1732059600 | 210.25 | 2.16 | 1.04 | 206.53 | 210.33 | 206.48 | 2812146 |
| 1731973200 | 208.09 | 3.1 | 1.51 | 206.4 | 208.415 | 205.3701 | 3317808 |
| 1731714000 | 204.99 | -4 | -1.91 | 207.46 | 208.31 | 204.07 | 3731197 |
| 1731627600 | 208.99 | -1.93 | -0.92 | 209.46 | 209.52 | 206.35 | 6282901 |
| 1731541200 | 210.92 | 0.06 | 0.03 | 209.5 | 211.41 | 209.0701 | 3190354 |
| 1731454800 | 210.86 | -2.71 | -1.27 | 211.83 | 213.03 | 209.06 | 2755434 |
| 1731368400 | 213.57 | -0.15 | -0.07 | 214.82 | 215.41 | 213.48 | 2946901 |
| 1731109200 | 213.72 | 0.03 | 0.01 | 214.48 | 216.7 | 212.7809 | 3131815 |
| 1731022800 | 213.69 | 0.09 | 0.04 | 213.9412 | 214.5199 | 211.93 | 3605709 |
| 1730936400 | 213.6 | 6.03 | 2.91 | 212.5781 | 214.11 | 210.37 | 3810247 |
| 1730850000 | 207.57 | 1.25 | 0.61 | 206.44 | 208.115 | 205.795 | 2371647 |
| 1730763600 | 206.32 | -1.93 | -0.93 | 207.45 | 207.65 | 205.8 | 2580536 |
| 1730500800 | 208.25 | 1.53 | 0.74 | 207.77 | 209.84 | 207.64 | 3315549 |
| 1730414400 | 206.72 | 1.82 | 0.89 | 204.41 | 208.13 | 203.78 | 5836521 |
| 1730328000 | 204.9 | -5.53 | -2.63 | 209.53 | 211.12 | 204.26 | 6867099 |
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
