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 | -6.61 | -3.02281977409 | 218.67 | 220.71 | 209.63 | 722348 | 212.66058473 | CS |
| 4 | 9.14 | 4.5042381234 | 202.92 | 221.66 | 195.56 | 943786 | 206.70980609 | CS |
| 12 | 0.57 | 0.269516289186 | 211.49 | 221.66 | 195.56 | 808272 | 208.20909547 | CS |
| 26 | 36.6 | 20.8594551465 | 175.46 | 221.66 | 166.13 | 793273 | 198.40418032 | CS |
| 52 | 30.45 | 16.7666978691 | 181.61 | 221.66 | 166.13 | 746254 | 190.68582551 | CS |
| 156 | 82.53 | 63.7149695051 | 129.53 | 221.66 | 103.8197 | 633524 | 154.67809633 | CS |
| 260 | 91.39 | 75.7354769205 | 120.67 | 221.66 | 72.01 | 660570 | 132.38245001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355000 | 212.06 | -0.06 | -0.03 | 211.13 | 215.175 | 209.93 | 863805 |
| 1733268600 | 212.12 | 0.21 | 0.10 | 213.65 | 214.5 | 209.63 | 1007886 |
| 1733182200 | 211.91 | -3.94 | -1.83 | 217.11 | 217.11 | 211.91 | 553866 |
| 1732917840 | 215.85 | -1.99 | -0.91 | 218.67 | 220.71 | 215.01 | 463834 |
| 1732750200 | 217.84 | 0.55 | 0.25 | 219.95 | 221.66 | 216.64 | 1177308 |
| 1732663800 | 217.295 | 3.16 | 1.48 | 212.32 | 219.96 | 210.23 | 1504991 |
| 1732577400 | 214.13 | 0.87 | 0.41 | 212.23 | 214.27 | 211.23 | 912724 |
| 1732318200 | 213.26 | 2.28 | 1.08 | 210.45 | 213.33 | 210.2419 | 569502 |
| 1732231800 | 210.98 | 2.48 | 1.19 | 210.18 | 211.21 | 208.5 | 690245 |
| 1732145400 | 208.5 | 3.52 | 1.72 | 205.89 | 209.42 | 204.99 | 733815 |
| 1732059000 | 204.98 | -0.79 | -0.38 | 205.96 | 207.74 | 204.0459 | 765741 |
| 1731972600 | 205.77 | 5.06 | 2.52 | 201.72 | 207.28 | 201.34 | 1421044 |
| 1731713400 | 200.71 | 2.28 | 1.15 | 198.86 | 201.27 | 197.52 | 806565 |
| 1731627000 | 198.43 | 1.55 | 0.79 | 198.01 | 201.689 | 197.435 | 733442 |
| 1731540600 | 196.88 | -2.59 | -1.30 | 198.41 | 201.44 | 195.56 | 777704 |
| 1731454200 | 199.47 | -0.58 | -0.29 | 199.83 | 200.22 | 197.54 | 1001656 |
| 1731367800 | 200.05 | 3.19 | 1.62 | 195.94 | 202.5289 | 195.71 | 1284095 |
| 1731108600 | 196.86 | -2.9 | -1.45 | 198.75 | 200 | 196.72 | 1882721 |
| 1731022200 | 199.76 | -1.6 | -0.79 | 202.92 | 203.92 | 199.26 | 780984 |
| 1730935800 | 201.36 | -10.8 | -5.09 | 206.69 | 208.37 | 196.915 | 2053252 |
| 1730849400 | 212.16 | 2.56 | 1.22 | 210.14 | 215.28 | 209.96 | 802179 |
| 1730763000 | 209.6 | -0.4 | -0.19 | 208.58 | 210.36 | 206.75 | 778867 |
| 1730500200 | 210 | -3.57 | -1.67 | 207.16 | 210.38 | 203.01 | 1131557 |
| 1730413800 | 213.57 | 3.95 | 1.88 | 210.33 | 216.24 | 209.95 | 2203796 |
| 1730327400 | 209.62 | -2.59 | -1.22 | 213.5 | 213.5 | 209.5 | 583658 |
| 1730241000 | 212.21 | -0.73 | -0.34 | 213.35 | 215.34 | 212.01 | 532449 |
| 1730154600 | 212.94 | 0.12 | 0.06 | 211.84 | 213.31 | 210.93 | 428252 |
| 1729895400 | 212.82 | -2.17 | -1.01 | 215.05 | 216.95 | 211.67 | 552279 |
| 1729809000 | 214.99 | 1.44 | 0.67 | 213.99 | 216.78 | 213.6 | 413968 |
| 1729722600 | 213.55 | -0.22 | -0.10 | 212.71 | 215 | 210.65 | 858265 |
| 1729636200 | 213.77 | 1.35 | 0.64 | 212.79 | 214.3799 | 211.455 | 879817 |
| 1729549800 | 212.42 | 3.14 | 1.50 | 209.28 | 212.67 | 209.155 | 595752 |
| 1729290600 | 209.275 | -0.28 | -0.13 | 210.55 | 211.21 | 208.35 | 702643 |
| 1729204200 | 209.55 | -1.15 | -0.54 | 210.51 | 211.235 | 209.09 | 428741 |
| 1729117800 | 210.695 | 0.19 | 0.09 | 210.52 | 213.045 | 208.83 | 800850 |
| 1729031400 | 210.5 | 5.07 | 2.47 | 206.84 | 211.59 | 206.63 | 1635807 |
| 1728945000 | 205.43 | -0.57 | -0.28 | 205.59 | 207.56 | 205.14 | 631026 |
| 1728685800 | 206 | -0.8 | -0.39 | 206.49 | 206.93 | 204.2 | 506420 |
| 1728599400 | 206.8 | 0.69 | 0.33 | 206.82 | 207.33 | 205.24 | 637685 |
| 1728513000 | 206.11 | -1.41 | -0.68 | 207.31 | 209.02 | 204.53 | 954728 |
| 1728426600 | 207.52 | 0.14 | 0.07 | 208.1 | 209.7 | 205.41 | 1247187 |
| 1728340200 | 207.38 | -3.04 | -1.44 | 211.14 | 212.49 | 206.85 | 904712 |
| 1728081000 | 210.42 | 0.27 | 0.13 | 211.88 | 211.88 | 208.24 | 590139 |
| 1727994600 | 210.15 | -1.7 | -0.80 | 210.67 | 213.16 | 209.73 | 881914 |
| 1727908200 | 211.85 | 1.91 | 0.91 | 209.73 | 211.96 | 207.69 | 571489 |
| 1727821800 | 209.94 | 5.07 | 2.47 | 205.24 | 211.6 | 204.78 | 645006 |
| 1727735400 | 204.87 | 2.27 | 1.12 | 203.13 | 204.87 | 201.91 | 480227 |
| 1727476200 | 202.6 | -2.85 | -1.39 | 204.01 | 206 | 202.37 | 696078 |
| 1727389800 | 205.45 | 2.35 | 1.16 | 201.78 | 205.97 | 201.5 | 482942 |
| 1727303400 | 203.1 | -3.64 | -1.76 | 208.94 | 209.025 | 202.51 | 680156 |
| 1727217000 | 206.735 | -2.85 | -1.36 | 209.58 | 210.775 | 204 | 615657 |
| 1727130600 | 209.58 | 1.37 | 0.66 | 208.4 | 210.36 | 208.19 | 367208 |
| 1726871400 | 208.21 | 1.27 | 0.61 | 207.41 | 208.98 | 206.74 | 788312 |
| 1726785000 | 206.94 | -3.72 | -1.77 | 209.9 | 210.7 | 205.54 | 701961 |
| 1726698600 | 210.66 | -2.99 | -1.40 | 213.65 | 213.79 | 208.16 | 494404 |
| 1726612200 | 213.65 | 1.04 | 0.49 | 212.99 | 214.385 | 211.275 | 460674 |
| 1726525800 | 212.61 | 3.02 | 1.44 | 209.89 | 213.47 | 209.89 | 349243 |
| 1726266600 | 209.59 | -0.13 | -0.06 | 211.36 | 212.21 | 209.42 | 296173 |
| 1726180200 | 209.72 | -2.02 | -0.95 | 211.49 | 211.66 | 209.27 | 390656 |
| 1726093800 | 211.74 | -0.07 | -0.03 | 211.29 | 212.2 | 207.57 | 677498 |
| 1726007400 | 211.81 | 0.47 | 0.22 | 211.63 | 212.13 | 209.61 | 491148 |
| 1725921000 | 211.34 | 0.19 | 0.09 | 210.92 | 215.54 | 210.545 | 752055 |
| 1725661800 | 211.15 | 0.53 | 0.25 | 210.03 | 212.235 | 209.63 | 626618 |
| 1725575400 | 210.62 | 0.19 | 0.09 | 210.51 | 211.38 | 207.86 | 558344 |
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
