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 | 1.5971 | 0.813228779469 | 196.39 | 198.2648 | 195.16 | 38460 | 198.1718145 | SP |
| 4 | 1.2471 | 0.633882281183 | 196.74 | 199.58 | 194.85 | 18915 | 197.92294105 | SP |
| 12 | 6.2671 | 3.26888170248 | 191.72 | 199.58 | 185.69 | 12929 | 195.88084978 | SP |
| 26 | 25.0171 | 14.4632595248 | 172.97 | 199.58 | 172.97 | 12170 | 190.81896365 | SP |
| 52 | 35.0871 | 21.5390423573 | 162.9 | 199.58 | 154.02 | 10641 | 180.71848519 | SP |
| 156 | 28.3971 | 16.7445604104 | 169.59 | 199.58 | 136.43 | 12050 | 168.05946563 | SP |
| 260 | 84.3021 | 74.1541100409 | 113.685 | 199.58 | 78.755 | 17270 | 139.37091096 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717713000 | 197.9871 | -0.28 | -0.14 | 198.23 | 198.23 | 197.88 | 2823 |
| 1717626600 | 198.2648 | 2.15 | 1.10 | 197.33 | 198.2648 | 196.68 | 180072 |
| 1717540200 | 196.111 | -0.65 | -0.33 | 196.19 | 196.37 | 195.61 | 5792 |
| 1717453800 | 196.7606 | -0.58 | -0.29 | 198.03 | 198.03 | 195.8213 | 2211 |
| 1717194600 | 197.34 | 1.96 | 1.00 | 196.39 | 197.34 | 195.16 | 1402 |
| 1717108200 | 195.3847 | -0.17 | -0.09 | 194.85 | 196.035 | 194.85 | 7410 |
| 1717021800 | 195.5546 | -1.68 | -0.85 | 195.6 | 195.9501 | 195.5546 | 11888 |
| 1716935400 | 197.2363 | -0.28 | -0.14 | 196.86 | 197.2363 | 196.86 | 102 |
| 1716589800 | 197.5187 | 1.36 | 0.69 | 196.76 | 197.7699 | 196.76 | 574 |
| 1716503400 | 196.1634 | -1.93 | -0.97 | 199.1 | 199.1 | 195.965 | 4770 |
| 1716417000 | 198.0902 | -1.08 | -0.54 | 198.79 | 198.92 | 197.66 | 12785 |
| 1716330600 | 199.1686 | 0.25 | 0.13 | 198.58 | 199.1686 | 198.58 | 29838 |
| 1716244200 | 198.9198 | 0.02 | 0.01 | 198.76 | 199.56 | 198.73 | 2718 |
| 1715985000 | 198.9 | 0.13 | 0.07 | 198.63 | 198.91 | 198.61 | 36083 |
| 1715898600 | 198.7702 | -0.69 | -0.35 | 199.51 | 199.58 | 198.7702 | 7303 |
| 1715812200 | 199.46 | 1.98 | 1.00 | 198.49 | 199.46 | 198.35 | 5283 |
| 1715725800 | 197.48 | 1.39 | 0.71 | 196.68 | 197.48 | 196.6 | 2446 |
| 1715639400 | 196.0908 | -0.04 | -0.02 | 196.94 | 196.94 | 196.01 | 9529 |
| 1715380200 | 196.1282 | 0.06 | 0.03 | 196.74 | 196.87 | 195.73 | 36349 |
| 1715293800 | 196.07 | 1.39 | 0.71 | 194.62 | 196.07 | 194.62 | 32388 |
| 1715207400 | 194.68 | -0.04 | -0.02 | 193.63 | 194.68 | 193.63 | 3410 |
| 1715121000 | 194.7246 | 0.32 | 0.16 | 195.07 | 195.2812 | 191.65 | 4736 |
| 1715034600 | 194.4057 | 2.01 | 1.05 | 193.59 | 194.4057 | 193.59 | 3188 |
| 1714775400 | 192.393 | 2.28 | 1.20 | 192.76 | 193.25 | 191.79 | 2293 |
| 1714689000 | 190.1093 | 1.76 | 0.93 | 189.78 | 190.385 | 188.66 | 3975 |
| 1714602600 | 188.3534 | -0.36 | -0.19 | 188.31 | 190.3399 | 187.83 | 5057 |
| 1714516200 | 188.7163 | -3.01 | -1.57 | 191.07 | 191.07 | 188.7163 | 11389 |
| 1714429800 | 191.73 | 0.69 | 0.36 | 191.48 | 191.98 | 191.48 | 1146 |
| 1714170600 | 191.0433 | 1.63 | 0.86 | 190.48 | 191.5269 | 190.48 | 4030 |
| 1714084200 | 189.4164 | -1.12 | -0.59 | 187.98 | 189.4164 | 187.63 | 2736 |
| 1713997800 | 190.54 | 0.23 | 0.12 | 190.5 | 190.92 | 189.59 | 14424 |
| 1713911400 | 190.311 | 2.35 | 1.25 | 188.6 | 190.72 | 188.6 | 5830 |
| 1713825000 | 187.9592 | 1.64 | 0.88 | 187.07 | 188.86 | 186.73 | 6247 |
| 1713565800 | 186.3225 | -0.66 | -0.35 | 186.65 | 187.54 | 185.69 | 5800 |
| 1713479400 | 186.9807 | -0.45 | -0.24 | 187.4355 | 188.5259 | 186.79 | 4868 |
| 1713393000 | 187.4355 | -0.94 | -0.50 | 189.365 | 189.49 | 187.1 | 4918 |
| 1713306600 | 188.38 | -0.72 | -0.38 | 188.72 | 189.33 | 188 | 2751 |
| 1713220200 | 189.1 | -2.18 | -1.14 | 192.87 | 193.04 | 189.1 | 3443 |
| 1712961000 | 191.2808 | -3.12 | -1.60 | 193.82 | 193.82 | 191.2808 | 6539 |
| 1712874600 | 194.399 | 0.98 | 0.51 | 193.33 | 194.52 | 193.13 | 954 |
| 1712788200 | 193.42 | -2.44 | -1.25 | 192.37 | 194.1686 | 192.37 | 3912 |
| 1712701800 | 195.864 | 0.22 | 0.11 | 195.82 | 195.96 | 195.1003 | 5725 |
| 1712615400 | 195.6439 | 0.28 | 0.15 | 195.37 | 196.12 | 195.37 | 6366 |
| 1712356200 | 195.36 | 1.61 | 0.83 | 193.92 | 195.83 | 193.92 | 2419 |
| 1712269800 | 193.7502 | -2.13 | -1.09 | 196.75 | 197.42 | 193.6 | 11031 |
| 1712183400 | 195.8833 | 0.4 | 0.21 | 194.71 | 196.35 | 194.71 | 17792 |
| 1712097000 | 195.48 | -1.99 | -1.01 | 194.99 | 195.48 | 194.92 | 14582 |
| 1712010600 | 197.4709 | -0.92 | -0.46 | 198.39 | 198.39 | 197.1801 | 52016 |
| 1711665000 | 198.3875 | 0.6 | 0.30 | 198.37 | 198.3875 | 197.96 | 19467 |
| 1711578600 | 197.79 | 2.45 | 1.25 | 195.69 | 197.79 | 195.69 | 3891 |
| 1711492200 | 195.34 | -0.39 | -0.20 | 196.94 | 196.94 | 195.21 | 15575 |
| 1711405800 | 195.7257 | -0.46 | -0.23 | 195.29 | 196.2199 | 195.29 | 4898 |
| 1711146600 | 196.185 | -0.86 | -0.44 | 196.925 | 196.925 | 195.9712 | 1939 |
| 1711060200 | 197.0487 | 1.38 | 0.70 | 197.26 | 197.58 | 196.99 | 15726 |
| 1710973800 | 195.6716 | 2.14 | 1.11 | 193.58 | 195.83 | 193.44 | 7632 |
| 1710887400 | 193.53 | 1.17 | 0.61 | 191.93 | 193.54 | 191.87 | 26720 |
| 1710801000 | 192.36 | 0.76 | 0.40 | 192.93 | 193.01 | 192.28 | 21241 |
| 1710541800 | 191.5965 | -0.89 | -0.46 | 191.72 | 192.33 | 191.105 | 29441 |
| 1710455400 | 192.49 | -1.51 | -0.78 | 193.57 | 194 | 191.84 | 92692 |
| 1710369000 | 194 | -0.15 | -0.08 | 194.13 | 194.57 | 193.58 | 15637 |
| 1710282600 | 194.15 | 1.57 | 0.82 | 193.07 | 194.15 | 192.98 | 3876 |
| 1710196200 | 192.58 | -0.42 | -0.22 | 192.52 | 192.78 | 192.28 | 4837 |
| 1709940600 | 193 | -0.79 | -0.41 | 194.46 | 195.16 | 192.99 | 15465 |
| 1709854200 | 193.79 | 1.86 | 0.97 | 193.13 | 194 | 193.13 | 26465 |
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
