We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.19 | 8.7402076881 | 219.56 | 240.55 | 216.52 | 4705759 | 229.52429476 | CS |
| 4 | 11.55 | 5.08362676056 | 227.2 | 240.55 | 214.5148 | 3123497 | 224.61657989 | CS |
| 12 | 36.35 | 17.959486166 | 202.4 | 240.55 | 199.88 | 2997339 | 218.72807908 | CS |
| 26 | 92.62 | 63.381920208 | 146.13 | 240.55 | 141.025 | 3103363 | 194.03391373 | CS |
| 52 | 75.26 | 46.033396538 | 163.49 | 240.55 | 140.91 | 3027151 | 177.60791766 | CS |
| 156 | 91.98 | 62.6694828643 | 146.77 | 240.55 | 130.65 | 3362272 | 168.08628825 | CS |
| 260 | 124.78 | 109.48495218 | 113.97 | 240.55 | 67 | 3715418 | 141.21431893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 239.12 | 0.16 | 0.07 | 238.27 | 240.55 | 237.97 | 4427548 |
| 1713912000 | 238.96 | 5.96 | 2.56 | 234.77 | 239.42 | 233.67 | 4684047 |
| 1713825600 | 233 | 1.96 | 0.85 | 232.03 | 235.3699 | 227.69 | 5139496 |
| 1713566400 | 231.04 | 13.54 | 6.23 | 220.67 | 231.6 | 218.84 | 7559277 |
| 1713480000 | 217.5 | -0.17 | -0.08 | 218.26 | 221.445 | 217.175 | 3894686 |
| 1713393600 | 217.67 | -0.67 | -0.31 | 219.56 | 220.28 | 216.52 | 2251289 |
| 1713307200 | 218.34 | -0.06 | -0.03 | 217.855 | 219.38 | 216.51 | 4023867 |
| 1713220800 | 218.4 | 0.2 | 0.09 | 221.89 | 222.73 | 216.82 | 3458797 |
| 1712961600 | 218.2 | 0 | 0.00 | 218.41 | 218.41 | 216.115 | 2430589 |
| 1712875200 | 218.2 | 0.55 | 0.25 | 217.5 | 219.1701 | 214.5148 | 3141383 |
| 1712788800 | 217.65 | -2.19 | -1.00 | 216.635 | 219.5 | 215.87 | 3005763 |
| 1712702400 | 219.84 | -4.27 | -1.91 | 222.46 | 223.93 | 217.97 | 3503935 |
| 1712616000 | 224.11 | 1.65 | 0.74 | 223.46 | 224.85 | 223.125 | 1399970 |
| 1712356800 | 222.46 | 2.87 | 1.31 | 220.02 | 223.12 | 219.74 | 1788877 |
| 1712270400 | 219.59 | -7.04 | -3.11 | 228.99 | 229.68 | 219.21 | 3034188 |
| 1712184000 | 226.63 | 1.1 | 0.49 | 225.81 | 227.255 | 225.25 | 2068159 |
| 1712097600 | 225.53 | -2.08 | -0.91 | 225.93 | 226.28 | 224.5905 | 1898662 |
| 1712011200 | 227.61 | -0.08 | -0.04 | 227.72 | 228.57 | 226.83 | 1616281 |
| 1711665600 | 227.69 | -0.06 | -0.03 | 228.6 | 228.6 | 226.34 | 2294915 |
| 1711579200 | 227.75 | 3.29 | 1.47 | 227.2 | 228 | 225.14 | 2152267 |
| 1711492800 | 224.46 | -1.57 | -0.69 | 226.62 | 226.87 | 224.32 | 2104549 |
| 1711406400 | 226.03 | 0.07 | 0.03 | 225.97 | 226.99 | 225.23 | 2119491 |
| 1711147200 | 225.96 | -3.16 | -1.38 | 229.05 | 230.54 | 225.91 | 2282205 |
| 1711060800 | 229.12 | 1.21 | 0.53 | 229.64 | 231.69 | 228.99 | 3512920 |
| 1710974400 | 227.91 | 6.22 | 2.81 | 221.49 | 228.06 | 221.225 | 2239298 |
| 1710888000 | 221.69 | 0.72 | 0.33 | 221 | 221.95 | 219.37 | 1817580 |
| 1710801600 | 220.97 | 2.51 | 1.15 | 219.9 | 221.73 | 218.99 | 1874116 |
| 1710542400 | 218.46 | -2.01 | -0.91 | 220.98 | 221.12 | 217.217 | 4536881 |
| 1710456000 | 220.47 | -2.34 | -1.05 | 224.28 | 224.29 | 219.1 | 2398732 |
| 1710369600 | 222.81 | 0.16 | 0.07 | 222.87 | 223.49 | 221.87 | 2685303 |
| 1710283200 | 222.65 | 2.46 | 1.12 | 221.24 | 223.4425 | 219.64 | 2059188 |
| 1710196800 | 220.19 | -3.18 | -1.42 | 221.92 | 222.36 | 218.2938 | 2806402 |
| 1709941200 | 223.37 | -0.05 | -0.02 | 223.56 | 224.895 | 222.8369 | 2242592 |
| 1709854800 | 223.42 | 4.97 | 2.28 | 219.84 | 224.69 | 219.84 | 2973387 |
| 1709768400 | 218.45 | 1.25 | 0.58 | 217.62 | 219.29 | 217.27 | 2727899 |
| 1709682000 | 217.2 | -1.71 | -0.78 | 217.44 | 218.9 | 216.1218 | 2671405 |
| 1709595600 | 218.91 | -0.75 | -0.34 | 219.45 | 219.58 | 217.24 | 2625284 |
| 1709336400 | 219.66 | 0.24 | 0.11 | 219.31 | 220.38 | 218.43 | 2339598 |
| 1709250000 | 219.42 | 1.39 | 0.64 | 218.99 | 219.74 | 217.65 | 5177714 |
| 1709163600 | 218.03 | 0.05 | 0.02 | 217.18 | 219.2 | 216.76 | 2616999 |
| 1709077200 | 217.98 | 1.02 | 0.47 | 217.43 | 218.08 | 216.295 | 2467457 |
| 1708990800 | 216.96 | 2.4 | 1.12 | 214.23 | 217.54 | 213.25 | 2668177 |
| 1708731600 | 214.56 | 0.57 | 0.27 | 214.78 | 216.315 | 214.255 | 2616946 |
| 1708645200 | 213.99 | 3.1 | 1.47 | 212.2 | 215.545 | 212.2 | 3027284 |
| 1708558800 | 210.89 | -1.6 | -0.75 | 212.24 | 212.69 | 209.1 | 2590384 |
| 1708472400 | 212.49 | -0.07 | -0.03 | 211 | 213.75 | 210.28 | 3341014 |
| 1708126800 | 212.56 | 0.03 | 0.01 | 212.22 | 214.29 | 211.87 | 2830322 |
| 1708040400 | 212.53 | 1.63 | 0.77 | 212.04 | 213.12 | 210.65 | 2640656 |
| 1707954000 | 210.9 | 1.23 | 0.59 | 211.1 | 211.291 | 208.8243 | 2766333 |
| 1707867600 | 209.67 | -2.59 | -1.22 | 210.67 | 210.82 | 207.61 | 3268932 |
| 1707781200 | 212.26 | -0.21 | -0.10 | 212.25 | 214.01 | 211.61 | 4039809 |
| 1707522000 | 212.47 | 1.26 | 0.60 | 211.55 | 214.25 | 210.41 | 4784315 |
| 1707435600 | 211.21 | 2.13 | 1.02 | 208.25 | 211.34 | 207.95 | 4134768 |
| 1707349200 | 209.08 | 3.43 | 1.67 | 207.08 | 209.15 | 205.6 | 3255975 |
| 1707262800 | 205.65 | -0.29 | -0.14 | 205.44 | 207.08 | 204 | 3254669 |
| 1707176400 | 205.94 | -0.47 | -0.23 | 205.71 | 206.72 | 203.42 | 3098191 |
| 1706917200 | 206.41 | 3.19 | 1.57 | 203 | 206.97 | 203 | 3389907 |
| 1706830800 | 203.22 | 2.48 | 1.24 | 200.36 | 203.47 | 199.88 | 3030280 |
| 1706744400 | 200.74 | -3.41 | -1.67 | 202.4 | 205.32 | 200.66 | 3482229 |
| 1706658000 | 204.15 | 3.29 | 1.64 | 200.5 | 204.44 | 200.41 | 4283402 |
| 1706571600 | 200.86 | -0.57 | -0.28 | 201.58 | 202.9 | 199.07 | 4933132 |
| 1706312400 | 201.43 | 13.36 | 7.10 | 192.57 | 204.77 | 192.26 | 13544271 |
| 1706226000 | 188.07 | 2.25 | 1.21 | 186.44 | 188.33 | 186.43 | 3466513 |
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
