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 | 6.8999 | 3.19291846695 | 216.1001 | 242.15 | 216.1001 | 252 | 230.62853492 | CS |
| 4 | 5.448 | 2.50422887402 | 217.552 | 242.15 | 210.07 | 1767 | 221.05195115 | CS |
| 12 | 7.492 | 3.47643706962 | 215.508 | 242.15 | 206.3 | 1907 | 223.94970069 | CS |
| 26 | 41.5 | 22.8650137741 | 181.5 | 275.6 | 174.24 | 2523 | 236.58382914 | CS |
| 52 | 81.604 | 57.7130894792 | 141.396 | 275.6 | 128.2 | 1837 | 209.86034916 | CS |
| 156 | 80.02387671 | 55.9700982714 | 142.97612329 | 275.6 | 78.66522313 | 1180 | 172.26920271 | CS |
| 260 | 172.27029883 | 339.584690737 | 50.72970117 | 275.6 | 50.72970117 | 983 | 160.38762795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733280 | 230.62 | -8.88 | -3.71 | 230.62 | 240.28 | 230.62 | 491 |
| 1720646880 | 239.5 | 10.3 | 4.49 | 231.31 | 242.15 | 229.35 | 308 |
| 1720560540 | 229.2 | 7.5 | 3.38 | 230 | 234.8 | 227.34 | 162 |
| 1720473600 | 221.7 | -1.68 | -0.75 | 228.57 | 228.57 | 219 | 196 |
| 1720214640 | 223.378 | -3.02 | -1.33 | 216.1001 | 227.7 | 216.1001 | 103 |
| 1720041000 | 226.4 | 12.9 | 6.04 | 226.032 | 226.4 | 217.758 | 144 |
| 1719955740 | 213.5 | -3.11 | -1.44 | 212.35 | 220.4 | 212.322 | 350 |
| 1719868980 | 216.614 | 6.54 | 3.12 | 220.61 | 221.618 | 213.206 | 4942 |
| 1719610020 | 210.07 | -12.63 | -5.67 | 212.41 | 222 | 210.07 | 640 |
| 1719523200 | 222.696 | 0.38 | 0.17 | 212.322 | 222.756 | 212.322 | 318 |
| 1719437040 | 222.318 | 8.98 | 4.21 | 216.642 | 224.21 | 216.642 | 7948 |
| 1719350880 | 213.34 | 0.7 | 0.33 | 214.08 | 219.5 | 211.8 | 431 |
| 1719264540 | 212.64 | -2.86 | -1.33 | 217.002 | 222.408 | 212.64 | 1550 |
| 1719005220 | 215.5 | -6.4 | -2.88 | 217.002 | 221.9 | 215.5 | 124 |
| 1718918640 | 221.9 | -2.7 | -1.20 | 217.002 | 222.41 | 215.5 | 263 |
| 1718746140 | 224.6 | 8.44 | 3.90 | 213.7 | 224.6 | 213.7 | 4818 |
| 1718659680 | 216.16 | -5.94 | -2.67 | 217.642 | 224.968 | 216.16 | 260 |
| 1718400300 | 222.1 | -1.22 | -0.55 | 217.552 | 226.5 | 217.552 | 8766 |
| 1718314140 | 223.32 | -0.58 | -0.26 | 220.97 | 227.48 | 220.34 | 15081 |
| 1718227380 | 223.9 | -0.1 | -0.04 | 223.902 | 230.988 | 223.77 | 470 |
| 1718141340 | 224 | 4.57 | 2.08 | 221.274 | 230.9 | 220.98 | 251 |
| 1718054880 | 219.434 | 2.24 | 1.03 | 220.195 | 224 | 217.198 | 371 |
| 1717795800 | 217.198 | -6.55 | -2.93 | 217.198 | 223.192 | 217.198 | 4468 |
| 1717709400 | 223.752 | 0.87 | 0.39 | 217.198 | 223.752 | 217.198 | 182 |
| 1717622460 | 222.886 | -2.3 | -1.02 | 219.274 | 222.886 | 216.36 | 1022 |
| 1717536360 | 225.188 | 2.52 | 1.13 | 217.922 | 225.188 | 217.922 | 533 |
| 1717450140 | 222.672 | 10.87 | 5.13 | 215.15 | 222.672 | 215.15 | 3285 |
| 1717190940 | 211.8 | -8.59 | -3.90 | 217.15 | 217.15 | 208.67 | 138 |
| 1717104540 | 220.39 | -1.91 | -0.86 | 225.8 | 226.75 | 218.8 | 4639 |
| 1717018020 | 222.304 | -6.8 | -2.97 | 226.096 | 227.16 | 221.59 | 287 |
| 1716931740 | 229.104 | 2.8 | 1.24 | 230.97 | 230.97 | 223.38 | 459 |
| 1716585840 | 226.3 | -4.28 | -1.86 | 232.238 | 232.238 | 223.802 | 391 |
| 1716499740 | 230.584 | -0.78 | -0.34 | 240.452 | 240.452 | 230.584 | 1346 |
| 1716412800 | 231.36 | -5.94 | -2.50 | 234.944 | 234.964 | 226.286 | 208 |
| 1716326940 | 237.3 | 0.75 | 0.32 | 240.73 | 240.73 | 232.2 | 246 |
| 1716240180 | 236.552 | 2.75 | 1.18 | 234.7 | 237 | 230.8 | 212 |
| 1715981340 | 233.8 | -0.19 | -0.08 | 238.32 | 238.32 | 227.58 | 10022 |
| 1715894940 | 233.99 | 3.79 | 1.65 | 234.3 | 239.714 | 232.5 | 1089 |
| 1715808000 | 230.2 | 6.15 | 2.74 | 221.962 | 231.688 | 221.962 | 85 |
| 1715722140 | 224.05 | 3.41 | 1.55 | 227.96 | 227.96 | 218.8 | 275 |
| 1715635200 | 220.64 | -1.56 | -0.70 | 220.818 | 226.872 | 220.64 | 170 |
| 1715376000 | 222.2 | -2.68 | -1.19 | 221.54 | 227.8 | 221.54 | 164 |
| 1715289720 | 224.88 | -6.82 | -2.94 | 223.1 | 229.16 | 223.1 | 368 |
| 1715203200 | 231.7 | -5.04 | -2.13 | 234.708 | 235.3 | 230.57 | 658 |
| 1715117340 | 236.74 | 2.81 | 1.20 | 235.3 | 241.46 | 235.3 | 6807 |
| 1715030940 | 233.932 | 0.43 | 0.19 | 226.268 | 236.698 | 226.268 | 628 |
| 1714771740 | 233.5 | 7.72 | 3.42 | 227.184 | 234.2 | 225.5 | 523 |
| 1714685340 | 225.784 | 6.78 | 3.10 | 225.5 | 228.09 | 223.538 | 254 |
| 1714598400 | 219 | -1.6 | -0.73 | 218.3 | 223.774 | 217.68 | 793 |
| 1714512600 | 220.6 | -4.48 | -1.99 | 220.05 | 225.44 | 220.05 | 4399 |
| 1714425720 | 225.07957 | 2.89 | 1.30 | 223.2 | 225.07957 | 220.68 | 6024 |
| 1714166580 | 222.19 | 3.45 | 1.58 | 213.9 | 222.19 | 213.9 | 312 |
| 1714080300 | 218.74 | -3.39 | -1.53 | 212.4 | 220 | 212.4 | 8760 |
| 1713994020 | 222.128 | 8 | 3.74 | 223.28 | 227.59 | 220.86 | 438 |
| 1713907740 | 214.126 | 1.33 | 0.62 | 206.3 | 214.13 | 206.3 | 472 |
| 1713821340 | 212.8 | 1.94 | 0.92 | 208.14 | 212.8 | 206.6 | 289 |
| 1713561900 | 210.86 | -22.66 | -9.70 | 215.508 | 220.152 | 210.86 | 745 |
| 1713475500 | 233.516 | -9.98 | -4.10 | 234.3 | 240.072 | 233.516 | 313 |
| 1713389100 | 243.5 | 1.5 | 0.62 | 247.592 | 247.592 | 235.52 | 214 |
| 1713302940 | 242 | -7 | -2.81 | 247.746 | 247.746 | 242 | 11465 |
| 1713216000 | 249 | -3.11 | -1.23 | 262.274 | 262.274 | 249 | 277 |
| 1712957160 | 252.112 | -5.39 | -2.09 | 258.98 | 260 | 251.84 | 1380 |
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
