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 | 12.3 | 5.54803788904 | 221.7 | 235 | 220.69 | 10946 | 229.45372677 | CS |
| 4 | 13.99 | 6.35880187264 | 220.01 | 235 | 216.135 | 15491 | 224.23262713 | CS |
| 12 | 57 | 32.2033898305 | 177 | 235 | 174 | 23085 | 203.53836787 | CS |
| 26 | 77.29 | 49.3204007402 | 156.71 | 235 | 146.41 | 13437 | 196.18031471 | CS |
| 52 | 84.98 | 57.0259025634 | 149.02 | 235 | 127.71 | 8319 | 187.86743527 | CS |
| 156 | 52.94 | 29.2389263228 | 181.06 | 248 | 125.8 | 4856 | 178.52836699 | CS |
| 260 | 76.2 | 48.288973384 | 157.8 | 248 | 96.45 | 5485 | 165.74537531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 234 | 2.56 | 1.11 | 231.58 | 235 | 229.94 | 10810 |
| 1726612500 | 231.44 | 4.84 | 2.14 | 228.45 | 231.93 | 226.8 | 15261 |
| 1726526100 | 226.6 | -3.03 | -1.32 | 230.05 | 230.5 | 225.5 | 18730 |
| 1726266900 | 229.63 | 4.06 | 1.80 | 227.89 | 231 | 224.08 | 4328 |
| 1726180500 | 225.57 | 6.22 | 2.84 | 221.7 | 225.57 | 220.69 | 7725 |
| 1726094100 | 219.35 | -5.25 | -2.34 | 223.78 | 223.78 | 218.5 | 5793 |
| 1726007700 | 224.6 | -0.19 | -0.08 | 226.22 | 226.22 | 222.6 | 36007 |
| 1725921300 | 224.79 | 5.73 | 2.62 | 220.3 | 225.3 | 220.3 | 22154 |
| 1725662100 | 219.06 | -4.49 | -2.01 | 224.71 | 225.11 | 217.66 | 10538 |
| 1725575700 | 223.55 | -0.7 | -0.31 | 225.79 | 225.99 | 222.16 | 10537 |
| 1725489300 | 224.25 | 2.14 | 0.96 | 222.78 | 225.97 | 222.73 | 14595 |
| 1725402900 | 222.11 | -3.18 | -1.41 | 224.18 | 224.99 | 218.4 | 30184 |
| 1725057300 | 225.29 | -0.12 | -0.05 | 225.14 | 226.78 | 222.98 | 7993 |
| 1724970900 | 225.41 | 1.88 | 0.84 | 224.49 | 226.68 | 221.52 | 13895 |
| 1724884500 | 223.525 | -0.53 | -0.23 | 222.24 | 223.71 | 221.61 | 8428 |
| 1724798100 | 224.05 | 0.25 | 0.11 | 222.22 | 224.36 | 221.23 | 25424 |
| 1724711700 | 223.8 | 2.6 | 1.18 | 223.93 | 223.97 | 220.52 | 21229 |
| 1724452500 | 221.2 | 4.29 | 1.98 | 217.88 | 225.95 | 217.88 | 20598 |
| 1724366100 | 216.91 | -4.01 | -1.82 | 220.01 | 221.71 | 216.135 | 14113 |
| 1724279700 | 220.92 | 3.74 | 1.72 | 218.48 | 223 | 218.21 | 24791 |
| 1724193300 | 217.18 | -1.27 | -0.58 | 218.45 | 219.36 | 216.41 | 28440 |
| 1724106900 | 218.45 | 0.03 | 0.01 | 217.21 | 218.7545 | 216.2201 | 24996 |
| 1723847700 | 218.42 | 0.77 | 0.35 | 217.88 | 220.36 | 217.83 | 11294 |
| 1723761300 | 217.65 | 5.65 | 2.67 | 216.11 | 220.87 | 215.5 | 13646 |
| 1723674900 | 212 | 1.79 | 0.85 | 210.5 | 212.08 | 210.14 | 12299 |
| 1723588500 | 210.21 | 7.66 | 3.78 | 204.9 | 210.21 | 203.16 | 16856 |
| 1723502100 | 202.55 | -1.93 | -0.94 | 205.46 | 205.46 | 202.44 | 8824 |
| 1723242900 | 204.48 | -1.54 | -0.75 | 205.71 | 206.55 | 204.13 | 20722 |
| 1723156500 | 206.02 | 4.74 | 2.35 | 203.12 | 207.295 | 201.25 | 25995 |
| 1723070100 | 201.28 | -1.84 | -0.91 | 206.1 | 206.34 | 201 | 50116 |
| 1722983700 | 203.12 | 8.42 | 4.32 | 193.57 | 207.9 | 193.52 | 45192 |
| 1722897300 | 194.7 | -6.45 | -3.21 | 195.24 | 195.24 | 189.45 | 43378 |
| 1722638100 | 201.15 | -2.93 | -1.44 | 200 | 203.5 | 198.75 | 24665 |
| 1722551700 | 204.08 | -8.76 | -4.12 | 211.41 | 212.56 | 202.85 | 31945 |
| 1722465300 | 212.84 | 4.94 | 2.38 | 207.78 | 213 | 206.5 | 13513 |
| 1722378900 | 207.9 | 3.78 | 1.85 | 205.92 | 207.9 | 203.8 | 17378 |
| 1722292500 | 204.12 | -2.17 | -1.05 | 206.62 | 207.57 | 201.1 | 48347 |
| 1722033300 | 206.29 | 2.17 | 1.06 | 205.64 | 210.84 | 205.49 | 48310 |
| 1721946900 | 204.12 | 9.52 | 4.89 | 194.9 | 204.88 | 193.36 | 32607 |
| 1721860500 | 194.6 | -5.6 | -2.80 | 198.81 | 200.5 | 194.28 | 43860 |
| 1721774100 | 200.2 | 6.89 | 3.56 | 192.52 | 201.63 | 192.52 | 19331 |
| 1721687700 | 193.31 | 0.34 | 0.18 | 194.07 | 196.97 | 190.48 | 32807 |
| 1721428500 | 192.97 | -6.79 | -3.40 | 199.84 | 201 | 192.5 | 25793 |
| 1721342100 | 199.76 | 1.24 | 0.62 | 199.02 | 207.49 | 198 | 54046 |
| 1721255700 | 198.52 | 6.42 | 3.34 | 189.7 | 199.59 | 189.7 | 31630 |
| 1721169300 | 192.1 | 6.05 | 3.25 | 187.2 | 192.34 | 187.2 | 50646 |
| 1721082900 | 186.05 | 3.19 | 1.74 | 183 | 187.44 | 183 | 49021 |
| 1720823700 | 182.86 | 2.43 | 1.35 | 180.99 | 185.44 | 180.65 | 6675 |
| 1720737300 | 180.43 | 0.98 | 0.55 | 179.47 | 181.35 | 179 | 13833 |
| 1720650900 | 179.45 | -1.67 | -0.92 | 181.24 | 182 | 179.15 | 21173 |
| 1720564500 | 181.12 | 2.4 | 1.34 | 178 | 181.48 | 177.9 | 14962 |
| 1720478100 | 178.72 | -1.86 | -1.03 | 180.57 | 181.1 | 178.37 | 14501 |
| 1720218900 | 180.58 | 1.75 | 0.98 | 178.41 | 181.58 | 178.15 | 15219 |
| 1720040640 | 178.83 | 2.31 | 1.31 | 176.52 | 180 | 176.52 | 13194 |
| 1719959700 | 176.52 | 0.37 | 0.21 | 175.99 | 177.15 | 174.38 | 29525 |
| 1719873300 | 176.15 | -1.09 | -0.61 | 178.84 | 178.84 | 174.475 | 23273 |
| 1719614100 | 177.24 | 0 | 0.00 | 177.24 | 177.24 | 177.24 | 0 |
| 1719527700 | 177.24 | 0.1 | 0.06 | 177 | 178.87 | 174 | 11328 |
| 1719441300 | 177.14 | 2.4 | 1.37 | 173.97 | 177.14 | 173.29 | 9406 |
| 1719354900 | 174.74 | -3.44 | -1.93 | 177.99 | 179.01 | 174.33 | 13671 |
| 1719268500 | 178.18 | 4.87 | 2.81 | 174.03 | 179.47 | 174.03 | 9818 |
| 1719009300 | 173.31 | -3.65 | -2.06 | 175.69 | 177.34 | 173.31 | 13281 |
| 1718922900 | 176.96 | 1.77 | 1.01 | 173.87 | 178.59 | 173.87 | 20969 |
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
