We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.94 | 3.97 | 200 | 210.63 | 198.06 | 788327 | 204.18445329 | CS |
| 4 | -8.8 | -4.0601642521 | 216.74 | 218.67 | 198.06 | 705995 | 207.33235291 | CS |
| 12 | -10.34 | -4.73703500092 | 218.28 | 229.46 | 198.06 | 758648 | 213.8862295 | CS |
| 26 | 10.14 | 5.12639029323 | 197.8 | 234.09 | 195.01 | 765234 | 215.16274749 | CS |
| 52 | -22.63 | -9.81480678319 | 230.57 | 243.3 | 195.01 | 745204 | 214.42480188 | CS |
| 156 | -57.05 | -21.5291143062 | 264.99 | 317.17 | 195.01 | 726342 | 243.46031691 | CS |
| 260 | 54.71 | 35.7044965085 | 153.23 | 317.17 | 98.02 | 739397 | 217.70651549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 207.94 | -0.03 | -0.01 | 206.82 | 208.14 | 205.54 | 793283 |
| 1713912000 | 207.97 | 4.9 | 2.41 | 204.76 | 210.63 | 203.22 | 925381 |
| 1713825600 | 203.07 | 1.59 | 0.79 | 202.25 | 203.89 | 200.67 | 685860 |
| 1713566400 | 201.48 | 2.03 | 1.02 | 200.73 | 201.64 | 199.6501 | 768209 |
| 1713480000 | 199.45 | -0.52 | -0.26 | 200 | 200.21 | 198.06 | 768904 |
| 1713393600 | 199.97 | -1.96 | -0.97 | 202.78 | 202.78 | 199.84 | 683299 |
| 1713307200 | 201.93 | -1.39 | -0.68 | 204.24 | 204.95 | 201.91 | 691528 |
| 1713220800 | 203.32 | -2.41 | -1.17 | 206.95 | 208.32 | 203 | 669066 |
| 1712961600 | 205.73 | -0.77 | -0.37 | 205.21 | 206.4 | 204.4 | 717036 |
| 1712875200 | 206.5 | -0.67 | -0.32 | 207.91 | 207.97 | 204.01 | 861111 |
| 1712788800 | 207.17 | -2.88 | -1.37 | 208.57 | 209.56 | 206.56 | 901939 |
| 1712702400 | 210.05 | -0.07 | -0.03 | 211.51 | 212.685 | 210 | 713978 |
| 1712616000 | 210.12 | -1.14 | -0.54 | 211.15 | 212.39 | 210.06 | 602421 |
| 1712356800 | 211.26 | 0.05 | 0.02 | 211 | 212.065 | 208.75 | 612676 |
| 1712270400 | 211.21 | -1.03 | -0.49 | 213.77 | 214.855 | 210.63 | 498731 |
| 1712184000 | 212.24 | 0.29 | 0.14 | 211.59 | 213.445 | 210.8 | 623837 |
| 1712097600 | 211.95 | -4.4 | -2.03 | 216.14 | 216.155 | 210.81 | 802910 |
| 1712011200 | 216.35 | -2.11 | -0.97 | 217.29 | 217.785 | 213.81 | 487558 |
| 1711665600 | 218.46 | 1.89 | 0.87 | 216.74 | 218.67 | 215.64 | 606183 |
| 1711579200 | 216.57 | 3.05 | 1.43 | 214.85 | 216.63 | 214.85 | 424963 |
| 1711492800 | 213.52 | -0.23 | -0.11 | 213.75 | 214.4161 | 212.78 | 559147 |
| 1711406400 | 213.75 | 0.49 | 0.23 | 215 | 215.94 | 212.3 | 520476 |
| 1711147200 | 213.26 | 1.97 | 0.93 | 211.29 | 213.34 | 210.19 | 806721 |
| 1711060800 | 211.29 | 1.93 | 0.92 | 210.51 | 212.04 | 209.55 | 568884 |
| 1710974400 | 209.36 | -1.61 | -0.76 | 210.3 | 210.9 | 207.57 | 1165501 |
| 1710888000 | 210.97 | 1.43 | 0.68 | 209.84 | 211.98 | 208.36 | 858087 |
| 1710801600 | 209.54 | 0.33 | 0.16 | 209.34 | 210 | 206.87 | 877597 |
| 1710542400 | 209.21 | 0.2 | 0.10 | 206.37 | 211.01 | 206.28 | 1388743 |
| 1710456000 | 209.01 | -6.74 | -3.12 | 214.52 | 214.76 | 207.49 | 1582565 |
| 1710369600 | 215.75 | -1.11 | -0.51 | 217.66 | 218.49 | 214.49 | 540853 |
| 1710283200 | 216.86 | -1.67 | -0.76 | 217.99 | 218.51 | 216.295 | 395549 |
| 1710196800 | 218.53 | 1.03 | 0.47 | 216.84 | 218.91 | 215.92 | 512858 |
| 1709941200 | 217.5 | -0.86 | -0.39 | 218.53 | 219.71 | 217.32 | 632267 |
| 1709854800 | 218.36 | 0.56 | 0.26 | 218.45 | 219.7 | 217.34 | 576043 |
| 1709768400 | 217.8 | 1.65 | 0.76 | 216.36 | 218.25 | 215.44 | 795343 |
| 1709682000 | 216.15 | -2.95 | -1.35 | 219.47 | 221.135 | 216.12 | 835504 |
| 1709595600 | 219.1 | 1.1 | 0.50 | 217.12 | 220.18 | 216.64 | 590432 |
| 1709336400 | 218 | 2.17 | 1.01 | 216 | 218.16 | 214.53 | 795896 |
| 1709250000 | 215.83 | 1.03 | 0.48 | 215 | 216.09 | 212.23 | 1299213 |
| 1709163600 | 214.8 | -0.89 | -0.41 | 215.66 | 215.71 | 213.86 | 642899 |
| 1709077200 | 215.69 | 0.22 | 0.10 | 214.96 | 216.46 | 212.15 | 1075194 |
| 1708990800 | 215.47 | -3.69 | -1.68 | 218.91 | 221.1 | 214.9 | 1239742 |
| 1708731600 | 219.16 | 1.39 | 0.64 | 218.56 | 219.49 | 216.55 | 939971 |
| 1708645200 | 217.77 | -0.16 | -0.07 | 217.51 | 218.32 | 214.04 | 978732 |
| 1708558800 | 217.93 | 2.26 | 1.05 | 215.3 | 218.1 | 214.01 | 803588 |
| 1708472400 | 215.67 | -0.97 | -0.45 | 215.29 | 217.78 | 214.71 | 857150 |
| 1708126800 | 216.64 | -5.49 | -2.47 | 223.37 | 223.37 | 216 | 1151287 |
| 1708040400 | 222.13 | -5.98 | -2.62 | 227 | 229.46 | 218 | 1064010 |
| 1707954000 | 228.11 | 4.78 | 2.14 | 224.47 | 228.55 | 224.4 | 1072956 |
| 1707867600 | 223.33 | -4.12 | -1.81 | 225.7 | 226.985 | 221.98 | 625238 |
| 1707781200 | 227.45 | 4.86 | 2.18 | 222.26 | 227.53 | 221.83 | 508804 |
| 1707522000 | 222.59 | -0.21 | -0.09 | 222.73 | 223.605 | 222.175 | 386764 |
| 1707435600 | 222.8 | -0.91 | -0.41 | 222.06 | 223.155 | 220.75 | 602466 |
| 1707349200 | 223.71 | 1.43 | 0.64 | 223.77 | 224.4225 | 222.22 | 499155 |
| 1707262800 | 222.28 | 2.64 | 1.20 | 219.77 | 223.18 | 219.77 | 466285 |
| 1707176400 | 219.64 | -1.9 | -0.86 | 220.57 | 221.325 | 218.845 | 564192 |
| 1706917200 | 221.54 | -2.75 | -1.23 | 223.01 | 223.93 | 220.92 | 617268 |
| 1706830800 | 224.29 | 1.99 | 0.90 | 218.28 | 224.32 | 213.281 | 765340 |
| 1706744400 | 222.3 | -4.05 | -1.79 | 227.56 | 227.56 | 221.79 | 789270 |
| 1706658000 | 226.35 | -0.79 | -0.35 | 227.58 | 228.22 | 225.54 | 437844 |
| 1706571600 | 227.14 | 2.22 | 0.99 | 224.65 | 227.29 | 223.65 | 910487 |
| 1706312400 | 224.92 | -1.73 | -0.76 | 228.58 | 229.54 | 224.78 | 640266 |
| 1706226000 | 226.65 | 3.3 | 1.48 | 225.1 | 226.81 | 222.085 | 482440 |
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
