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 | -5.58 | -2.52135014233 | 221.31 | 222.36 | 213.87 | 8928850 | 217.03623697 | SP |
| 4 | 11.19 | 5.470812555 | 204.54 | 225.09 | 203.87 | 12071057 | 215.6732297 | SP |
| 12 | 26.02 | 13.7156712878 | 189.71 | 225.09 | 183.78 | 8521992 | 204.20539583 | SP |
| 26 | 32.31 | 17.6153091266 | 183.42 | 225.09 | 179.11 | 7642227 | 195.75732543 | SP |
| 52 | 30.89 | 16.7117507033 | 184.84 | 225.09 | 168.3 | 7221294 | 188.28993998 | SP |
| 156 | 49.1 | 29.4664826262 | 166.63 | 225.09 | 150.5703 | 7714720 | 176.68591348 | SP |
| 260 | 95.01 | 78.7027833002 | 120.72 | 225.09 | 118.6 | 8905248 | 167.50066258 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 215.92 | 1.28 | 0.60 | 214.47 | 217.05 | 214.42 | 6461027 |
| 1713997800 | 214.64 | -0.4 | -0.19 | 214.76 | 216.35 | 214.36 | 5736159 |
| 1713911400 | 215.04 | -0.53 | -0.25 | 213.96 | 215.86 | 213.87 | 10733823 |
| 1713825000 | 215.57 | -5.46 | -2.47 | 216.35 | 216.9578 | 215.14 | 13362969 |
| 1713565800 | 221.03 | 0.69 | 0.31 | 220.49 | 222.36 | 220.08 | 8453195 |
| 1713479400 | 220.34 | 0.75 | 0.34 | 221.31 | 221.4599 | 219.312 | 6358105 |
| 1713393000 | 219.59 | -1.63 | -0.74 | 221.05 | 221.76 | 218.52 | 11276914 |
| 1713306600 | 221.22 | 0.27 | 0.12 | 220.18 | 221.99 | 218.78 | 9531088 |
| 1713220200 | 220.95 | 4.06 | 1.87 | 217.94 | 221.03 | 215.16 | 12929354 |
| 1712961000 | 216.89 | -2.91 | -1.32 | 221.87 | 225.09 | 216.02 | 30347797 |
| 1712874600 | 219.8 | 4.19 | 1.94 | 216.85 | 219.84 | 215.89 | 10926185 |
| 1712788200 | 215.61 | -2.06 | -0.95 | 215.37 | 217.78 | 215.22 | 12899652 |
| 1712701800 | 217.67 | 1.19 | 0.55 | 217.81 | 218.86 | 216.45 | 12900398 |
| 1712615400 | 216.48 | 1.34 | 0.62 | 215.98 | 216.81 | 214.61 | 10076018 |
| 1712356200 | 215.14 | 3.62 | 1.71 | 212.49 | 215.74 | 212.3 | 13184099 |
| 1712269800 | 211.52 | -1.22 | -0.57 | 212 | 213.45 | 211.02 | 11918344 |
| 1712183400 | 212.74 | 1.85 | 0.88 | 210.57 | 212.83 | 210.3 | 11402013 |
| 1712097000 | 210.89 | 3.07 | 1.48 | 209.07 | 211.03 | 208.36 | 12811927 |
| 1712010600 | 207.82 | 2.1 | 1.02 | 208.68 | 208.73 | 206.29 | 12877246 |
| 1711665000 | 205.72 | 2.62 | 1.29 | 204.54 | 206.05 | 203.87 | 9245742 |
| 1711578600 | 203.1 | 1.46 | 0.72 | 202.32 | 203.22 | 202.32 | 5704432 |
| 1711492200 | 201.64 | 0.65 | 0.32 | 202.65 | 202.76 | 201.07 | 5634422 |
| 1711405800 | 200.99 | 0.64 | 0.32 | 201.19 | 201.95 | 200.965 | 4032014 |
| 1711146600 | 200.35 | -1.62 | -0.80 | 201.32 | 201.86 | 199.715 | 6599018 |
| 1711060200 | 201.97 | -0.21 | -0.10 | 203.88 | 203.92 | 200.6 | 7149180 |
| 1710973800 | 202.18 | 2.38 | 1.19 | 199.16 | 202.66 | 199.12 | 9137221 |
| 1710887400 | 199.8 | -0.23 | -0.11 | 199.62 | 199.81 | 198.935 | 4401904 |
| 1710801000 | 200.03 | 0.32 | 0.16 | 199.66 | 200.145 | 199.51 | 6834683 |
| 1710541800 | 199.71 | -0.64 | -0.32 | 199.94 | 200.634 | 199.57 | 4296269 |
| 1710455400 | 200.35 | -0.84 | -0.42 | 200.37 | 200.47 | 199.34 | 6603645 |
| 1710369000 | 201.19 | 1.4 | 0.70 | 200.44 | 201.86 | 200.35 | 5927937 |
| 1710282600 | 199.79 | -2.21 | -1.09 | 200.42 | 200.6277 | 199.16 | 9223286 |
| 1710196200 | 202 | 0.37 | 0.18 | 201.71 | 202.41 | 201.46 | 7231095 |
| 1709940600 | 201.63 | 1.69 | 0.85 | 200.89 | 203.3 | 200.4459 | 13250739 |
| 1709854200 | 199.94 | 1.13 | 0.57 | 199.54 | 200.11 | 198.91 | 7730173 |
| 1709767800 | 198.81 | 1.62 | 0.82 | 198.08 | 199.3 | 197.44 | 10122340 |
| 1709681400 | 197.19 | 1.18 | 0.60 | 197.44 | 198.14 | 196.65 | 9585165 |
| 1709595000 | 196.01 | 3.12 | 1.62 | 194.15 | 196.3299 | 193.88 | 11606200 |
| 1709335800 | 192.89 | 3.58 | 1.89 | 190.27 | 193.4 | 189.44 | 12838530 |
| 1709249400 | 189.31 | 0.97 | 0.52 | 189.64 | 189.918 | 189.23 | 6612523 |
| 1709163000 | 188.34 | 0.34 | 0.18 | 188.34 | 188.52 | 188.0301 | 2823642 |
| 1709076600 | 188 | -0.2 | -0.11 | 188.58 | 188.72 | 187.88 | 4567847 |
| 1708990200 | 188.2 | -0.42 | -0.22 | 187.79 | 188.36 | 187.53 | 4334670 |
| 1708731000 | 188.62 | 1.06 | 0.57 | 187.56 | 189.18 | 187.46 | 6826186 |
| 1708644600 | 187.56 | 0.08 | 0.04 | 187.56 | 187.64 | 187.05 | 4201740 |
| 1708558200 | 187.48 | 0.01 | 0.01 | 187.88 | 188.04 | 187.1 | 5629450 |
| 1708471800 | 187.47 | 1.13 | 0.61 | 187.96 | 188.03 | 187.4 | 5261362 |
| 1708126200 | 186.34 | 0.68 | 0.37 | 185.076 | 186.67 | 184.835 | 6287814 |
| 1708039800 | 185.66 | 1.24 | 0.67 | 185.6 | 186.02 | 185.095 | 6227473 |
| 1707953400 | 184.42 | -0.11 | -0.06 | 184.27 | 184.88 | 183.78 | 6872675 |
| 1707867000 | 184.53 | -2.58 | -1.38 | 185.35 | 185.35 | 184.33 | 9129136 |
| 1707780600 | 187.11 | -0.49 | -0.26 | 186.6 | 187.27 | 186.36 | 4705471 |
| 1707521400 | 187.6 | -0.73 | -0.39 | 187.56 | 187.77 | 187.14 | 4269332 |
| 1707435000 | 188.33 | -0.17 | -0.09 | 187.91 | 188.5298 | 187.8199 | 3873390 |
| 1707348600 | 188.5 | -0.05 | -0.03 | 188.45 | 189.39 | 188.28 | 7172655 |
| 1707262200 | 188.55 | 0.98 | 0.52 | 187.94 | 188.854 | 187.742 | 4865481 |
| 1707175800 | 187.57 | -1.04 | -0.55 | 186.875 | 187.82 | 186.7 | 5436774 |
| 1706916600 | 188.61 | -1.8 | -0.95 | 188.07 | 188.87 | 187.85 | 7009077 |
| 1706830200 | 190.41 | 1.96 | 1.04 | 189.71 | 191.36 | 188.99 | 9914501 |
| 1706743800 | 188.45 | -0.14 | -0.07 | 189.37 | 190.46 | 188.13 | 7596060 |
| 1706657400 | 188.59 | 0.26 | 0.14 | 189.7 | 189.83 | 187.975 | 4975223 |
| 1706571000 | 188.33 | 1.32 | 0.71 | 188.31 | 188.54 | 187.1899 | 5319683 |
| 1706311800 | 187.01 | -0.13 | -0.07 | 187.27 | 187.38 | 186.76 | 5264274 |
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
