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 | -1.18 | -0.505396607846 | 233.48 | 234.58 | 229.72 | 141417 | 231.96257338 | CS |
| 4 | -4.8 | -2.02446225221 | 237.1 | 243.42 | 229.72 | 266960 | 236.8144259 | CS |
| 12 | 2.65 | 1.15392989332 | 229.65 | 243.42 | 222.44 | 281331 | 232.02597126 | CS |
| 26 | 2.39 | 1.03953721021 | 229.91 | 243.42 | 214.51 | 321559 | 228.8609605 | CS |
| 52 | 39.54 | 20.5125544719 | 192.76 | 243.42 | 190.89 | 311004 | 223.60027424 | CS |
| 156 | 76.17597841 | 48.7919652813 | 156.12402159 | 243.42 | 123.67727789 | 346254 | 177.40599717 | CS |
| 260 | 135.93483087 | 141.062203385 | 96.36516913 | 243.42 | 78.74144229 | 396923 | 146.71147343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 230.82 | 0 | 0.00 | 230.82 | 230.82 | 230.82 | 0 |
| 1735684800 | 230.82 | -0.6 | -0.26 | 231.28 | 232.43 | 230.11 | 117100 |
| 1735598400 | 231.42 | -2.31 | -0.99 | 231.51 | 232.24 | 229.72 | 177088 |
| 1735339200 | 233.73 | -0.4 | -0.17 | 233.48 | 234.53 | 232.81 | 130064 |
| 1735069200 | 234.13 | -0.4 | -0.17 | 233.81 | 235.02 | 233.5 | 56582 |
| 1734993600 | 234.53 | 1.37 | 0.59 | 233 | 234.95 | 232.49 | 152171 |
| 1734734400 | 233.16 | -1.02 | -0.44 | 233.92 | 235.57 | 232.57 | 800450 |
| 1734648000 | 234.18 | -3.25 | -1.37 | 237.19 | 237.31 | 234.05 | 321789 |
| 1734561600 | 237.43 | -0.55 | -0.23 | 238.59 | 240.09 | 236.95 | 383915 |
| 1734475200 | 237.98 | -0.08 | -0.03 | 237.5 | 239.45 | 237.5 | 263138 |
| 1734388800 | 238.06 | -1.35 | -0.56 | 238.29 | 240.35 | 237.98 | 278530 |
| 1734129600 | 239.41 | -1.09 | -0.45 | 240.5 | 243.18 | 238.43 | 247856 |
| 1734043200 | 240.5 | 1.75 | 0.73 | 238.7 | 240.53 | 237.21 | 249363 |
| 1733956800 | 238.75 | -2.56 | -1.06 | 241.28 | 243.42 | 238.51 | 362007 |
| 1733870400 | 241.31 | 1.57 | 0.65 | 239.37 | 241.43 | 238.99 | 259993 |
| 1733784000 | 239.74 | -1.91 | -0.79 | 240.6 | 241.96 | 237.81 | 292319 |
| 1733524800 | 241.65 | 4.4 | 1.85 | 237.55 | 242.11 | 237.55 | 218077 |
| 1733438400 | 237.25 | 0.15 | 0.06 | 237.1 | 238.29 | 236.05 | 227882 |
| 1733352000 | 237.1 | 5.43 | 2.34 | 232.83 | 237.39 | 230.61 | 369495 |
| 1733265600 | 231.67 | 0.44 | 0.19 | 231 | 232.15 | 230.23 | 331410 |
| 1733179200 | 231.23 | 2.79 | 1.22 | 229.51 | 232.3 | 228.91 | 192291 |
| 1732920000 | 228.44 | 1.88 | 0.83 | 225.95 | 229.03 | 225.95 | 259131 |
| 1732833600 | 226.56 | -0.18 | -0.08 | 226.06 | 227.52 | 225.86 | 55969 |
| 1732747200 | 226.74 | 0.54 | 0.24 | 225.97 | 228.29 | 225.97 | 205219 |
| 1732660800 | 226.2 | 1.84 | 0.82 | 225.47 | 227.38 | 224.56 | 456333 |
| 1732574400 | 224.36 | -0.89 | -0.40 | 226.44 | 226.81 | 224.36 | 1023531 |
| 1732315200 | 225.25 | -0.93 | -0.41 | 226.91 | 227.5 | 224.88 | 222146 |
| 1732228800 | 226.18 | 1.6 | 0.71 | 225.26 | 226.58 | 222.94 | 235904 |
| 1732142400 | 224.58 | 0.1 | 0.04 | 224.75 | 224.93 | 222.44 | 305871 |
| 1732056000 | 224.48 | -1.32 | -0.58 | 224.2 | 225 | 222.59 | 339525 |
| 1731969600 | 225.8 | -1.94 | -0.85 | 227 | 228.04 | 225.5 | 417583 |
| 1731710400 | 227.74 | -3.69 | -1.59 | 230.45 | 230.78 | 227.46 | 299243 |
| 1731624000 | 231.43 | -4.38 | -1.86 | 236.31 | 236.99 | 230.72 | 267480 |
| 1731537600 | 235.81 | -0.69 | -0.29 | 236.88 | 237.41 | 235.3 | 309359 |
| 1731451200 | 236.5 | 0.81 | 0.34 | 235.5 | 236.92 | 233.78 | 294225 |
| 1731364800 | 235.69 | 1.66 | 0.71 | 234.63 | 236.25 | 234.2 | 164995 |
| 1731105600 | 234.03 | 0.5 | 0.21 | 233.75 | 236.14 | 233.28 | 204983 |
| 1731019200 | 233.53 | 1.72 | 0.74 | 231.88 | 233.85 | 231.38 | 170070 |
| 1730932800 | 231.81 | -5.06 | -2.14 | 230.33 | 232.84 | 227.39 | 319908 |
| 1730846400 | 236.87 | 7.43 | 3.24 | 229.54 | 240.31 | 229.54 | 533342 |
| 1730760000 | 229.44 | -0.68 | -0.30 | 229.47 | 230.94 | 228.29 | 424684 |
| 1730497200 | 230.12 | 2.21 | 0.97 | 228.9 | 230.73 | 227.64 | 141179 |
| 1730410800 | 227.91 | -3.62 | -1.56 | 230.58 | 230.58 | 227.64 | 360589 |
| 1730324400 | 231.53 | -0.38 | -0.16 | 230.87 | 232.12 | 229.74 | 293273 |
| 1730238000 | 231.91 | 0.7 | 0.30 | 230.99 | 232.41 | 230.92 | 228198 |
| 1730151600 | 231.21 | 2.19 | 0.96 | 229.59 | 231.69 | 229.59 | 293257 |
| 1729892400 | 229.02 | -1.61 | -0.70 | 230.66 | 232.05 | 229 | 194901 |
| 1729806000 | 230.63 | -0.67 | -0.29 | 230.32 | 232.44 | 229.5 | 240015 |
| 1729719600 | 231.3 | 0.86 | 0.37 | 230.43 | 232.43 | 229.8 | 142508 |
| 1729633200 | 230.44 | -1.74 | -0.75 | 230.8 | 231.29 | 229.36 | 207597 |
| 1729546800 | 232.18 | -0.58 | -0.25 | 231.83 | 233.63 | 230.63 | 170396 |
| 1729287600 | 232.76 | 0.31 | 0.13 | 232.36 | 233.58 | 231.85 | 270498 |
| 1729201200 | 232.45 | 1.41 | 0.61 | 231.75 | 233.34 | 231.75 | 235351 |
| 1729114800 | 231.04 | -2.32 | -0.99 | 232.86 | 233.03 | 230.36 | 296991 |
| 1729028400 | 233.36 | 3.16 | 1.37 | 231.39 | 233.92 | 230.46 | 339725 |
| 1728682800 | 230.2 | 1.02 | 0.45 | 228.61 | 231.17 | 228.61 | 244819 |
| 1728596400 | 229.18 | -0.08 | -0.03 | 229.65 | 230.28 | 228.31 | 154235 |
| 1728510000 | 229.26 | 0 | 0.00 | 229.26 | 229.26 | 229.26 | 0 |
| 1728423600 | 229.26 | 3.75 | 1.66 | 226.22 | 229.92 | 225.89 | 264523 |
| 1728337200 | 225.51 | 0.29 | 0.13 | 224.42 | 225.75 | 223.57 | 148519 |
| 1728078000 | 225.22 | -3.73 | -1.63 | 229.52 | 229.52 | 224.76 | 188108 |
| 1727991600 | 228.95 | -1.3 | -0.56 | 229.63 | 230.3 | 228.29 | 250533 |
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
