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 | 4.04 | 1.77442023893 | 227.68 | 234.24 | 223.36 | 338711 | 227.73530203 | CS |
| 4 | 16.89 | 7.86203044268 | 214.83 | 234.24 | 211.3611 | 420951 | 220.44659357 | CS |
| 12 | 27.11 | 13.2495967939 | 204.61 | 239.19 | 203.73 | 519588 | 222.41999089 | CS |
| 26 | 14.63 | 6.73914044866 | 217.09 | 239.19 | 197.82 | 495788 | 220.67205445 | CS |
| 52 | -0.99 | -0.425422199304 | 232.71 | 254 | 195.47 | 450834 | 218.85214021 | CS |
| 156 | 20.11 | 9.50333160059 | 211.61 | 255.9325 | 159.21 | 486345 | 210.57012594 | CS |
| 260 | 84.61 | 57.5147848549 | 147.11 | 255.9325 | 105.69 | 527873 | 190.90843497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 231.72 | 0.02 | 0.01 | 232.15 | 234.24 | 230.06 | 333244 |
| 1721774400 | 231.7 | 2.93 | 1.28 | 229.41 | 231.83 | 228.85 | 422117 |
| 1721688000 | 228.77 | 4.48 | 2.00 | 225.32 | 228.86 | 223.69 | 330413 |
| 1721428800 | 224.29 | -1.16 | -0.51 | 227.52 | 227.52 | 223.36 | 386940 |
| 1721342400 | 225.45 | -3.26 | -1.43 | 227.18 | 229.82 | 223.695 | 370701 |
| 1721256000 | 228.71 | 1.07 | 0.47 | 227.83 | 233 | 227.06 | 327124 |
| 1721169600 | 227.64 | 7.14 | 3.24 | 221.05 | 227.75 | 219.19 | 417531 |
| 1721083200 | 220.5 | -1.22 | -0.55 | 221.48 | 224.07 | 219.888 | 280436 |
| 1720824000 | 221.72 | 3.88 | 1.78 | 218.43 | 223.01 | 216.725 | 371999 |
| 1720737600 | 217.84 | 2.44 | 1.13 | 216.45 | 220.3 | 215.72 | 487303 |
| 1720651200 | 215.4 | 1.89 | 0.89 | 214.1 | 215.68 | 211.3611 | 493187 |
| 1720564800 | 213.51 | -6.32 | -2.87 | 220.08 | 220.08 | 212.78 | 728577 |
| 1720478400 | 219.83 | -0.22 | -0.10 | 219.78 | 221.065 | 219.2 | 284863 |
| 1720219200 | 220.05 | 2.67 | 1.23 | 216.87 | 220.79 | 215.2 | 277419 |
| 1720040640 | 217.38 | -0.96 | -0.44 | 218.46 | 218.46 | 217.215 | 196801 |
| 1719960000 | 218.34 | -0.2 | -0.09 | 218 | 219.35 | 216.86 | 372715 |
| 1719873600 | 218.54 | 2.1 | 0.97 | 222 | 222 | 217.65 | 852686 |
| 1719614400 | 216.44 | 0 | 0.00 | 216.44 | 216.44 | 216.44 | 0 |
| 1719528000 | 216.44 | 0.35 | 0.16 | 216.7 | 216.7 | 214.7 | 329082 |
| 1719441600 | 216.09 | 0.66 | 0.31 | 214.83 | 217.344 | 214.26 | 378624 |
| 1719355200 | 215.43 | -1.13 | -0.52 | 216.67 | 217.11 | 214.93 | 282731 |
| 1719268800 | 216.56 | -1.56 | -0.72 | 218.48 | 219.84 | 216.47 | 650826 |
| 1719009600 | 218.12 | -1.19 | -0.54 | 219.29 | 220.77 | 216.81 | 834429 |
| 1718923200 | 219.31 | 2.81 | 1.30 | 215.41 | 220.485 | 214 | 575353 |
| 1718750400 | 216.5 | 0.38 | 0.18 | 216.64 | 218.19 | 215.38 | 468771 |
| 1718664000 | 216.12 | -2.17 | -0.99 | 217.07 | 218.3 | 213.625 | 817260 |
| 1718404800 | 218.29 | -2.76 | -1.25 | 219.7 | 220.965 | 216.82 | 694342 |
| 1718318400 | 221.05 | -4.79 | -2.12 | 224.61 | 224.61 | 219.9 | 386249 |
| 1718232000 | 225.84 | 0.4 | 0.18 | 226.39 | 227.925 | 225 | 367748 |
| 1718145600 | 225.44 | 0.65 | 0.29 | 224.3 | 227.33 | 222.42 | 578320 |
| 1718059200 | 224.79 | -2.06 | -0.91 | 225.36 | 227.02 | 224.07 | 445204 |
| 1717800000 | 226.85 | -3.63 | -1.57 | 229.52 | 230.665 | 226.12 | 302994 |
| 1717713600 | 230.48 | 0.57 | 0.25 | 228.89 | 230.76 | 227.535 | 296242 |
| 1717627200 | 229.91 | 1.41 | 0.62 | 229.19 | 230.24 | 227.26 | 336810 |
| 1717540800 | 228.5 | 0.13 | 0.06 | 228.05 | 229.05 | 226.97 | 377866 |
| 1717454400 | 228.37 | 5.49 | 2.46 | 222.39 | 228.71 | 221.76 | 530811 |
| 1717195200 | 222.88 | -0.34 | -0.15 | 222.93 | 224.51 | 221.35 | 934289 |
| 1717108800 | 223.22 | -0.2 | -0.09 | 222.93 | 223.69 | 221.3 | 403865 |
| 1717022400 | 223.42 | 0.03 | 0.01 | 221.49 | 224.5 | 221.12 | 414181 |
| 1716936000 | 223.39 | -5.78 | -2.52 | 228.19 | 229.28 | 223.3 | 411881 |
| 1716590400 | 229.17 | 2.36 | 1.04 | 226.93 | 229.47 | 225.47 | 510545 |
| 1716504000 | 226.81 | -3.79 | -1.64 | 230.39 | 230.76 | 225.96 | 635803 |
| 1716417600 | 230.6 | 0 | 0.00 | 229.76 | 231.55 | 228.99 | 484889 |
| 1716331200 | 230.6 | -2.15 | -0.92 | 232.71 | 233.74 | 230.48 | 657302 |
| 1716244800 | 232.75 | 0.06 | 0.03 | 232.56 | 233.39 | 230.03 | 619584 |
| 1715985600 | 232.69 | 1.96 | 0.85 | 231.29 | 233.335 | 227.97 | 559440 |
| 1715899200 | 230.73 | -4.73 | -2.01 | 235.34 | 235.34 | 230.55 | 548244 |
| 1715812800 | 235.46 | -0.54 | -0.23 | 237.65 | 239.19 | 231.7 | 690052 |
| 1715726400 | 236 | 3.44 | 1.48 | 233.74 | 236.12 | 232.02 | 513644 |
| 1715640000 | 232.56 | 1.23 | 0.53 | 232.64 | 233.07 | 230.335 | 885105 |
| 1715380800 | 231.33 | 5.34 | 2.36 | 225.5 | 231.735 | 223.68 | 866703 |
| 1715294400 | 225.99 | 15.9 | 7.57 | 222.99 | 226.99 | 215.14 | 926048 |
| 1715208000 | 210.09 | -2.78 | -1.31 | 213.32 | 213.74 | 209.09 | 938213 |
| 1715121600 | 212.87 | 3.35 | 1.60 | 210.44 | 213.6 | 209.36 | 805135 |
| 1715035200 | 209.52 | 1.7 | 0.82 | 208.94 | 209.59 | 207.39 | 640383 |
| 1714776000 | 207.82 | 1.58 | 0.77 | 207.76 | 208.55 | 205.95 | 500555 |
| 1714689600 | 206.24 | 1.2 | 0.59 | 206.72 | 207.3 | 203.91 | 383114 |
| 1714603200 | 205.04 | 0.48 | 0.23 | 204.61 | 207.56 | 203.73 | 358970 |
| 1714516800 | 204.56 | -0.86 | -0.42 | 204.06 | 205.15 | 202.7 | 428959 |
| 1714430400 | 205.42 | 1.52 | 0.75 | 204.23 | 206.065 | 204 | 340816 |
| 1714171200 | 203.9 | 2.36 | 1.17 | 201.28 | 204.64 | 200.45 | 318140 |
| 1714084800 | 201.54 | -1.26 | -0.62 | 202.11 | 202.21 | 200.41 | 411721 |
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
