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 | 0.9 | 0.446849709548 | 201.41 | 202.49 | 198.8924 | 98874 | 200.79492484 | SP |
| 4 | 4 | 2.01704402199 | 198.31 | 202.9 | 194.38 | 97199 | 198.84825973 | SP |
| 12 | 8.42 | 4.34266852339 | 193.89 | 204.8 | 191.92 | 126086 | 197.91257 | SP |
| 26 | 19.95 | 10.9398991007 | 182.36 | 204.8 | 180.69 | 133045 | 193.25731901 | SP |
| 52 | 2.78 | 1.39327419436 | 199.53 | 204.8 | 172.75 | 141515 | 191.00908106 | SP |
| 156 | 19.54 | 10.6910324451 | 182.77 | 210.13 | 170.83 | 154388 | 190.11411299 | SP |
| 260 | 55.4 | 37.7101626846 | 146.91 | 210.13 | 120.7 | 157307 | 175.76209992 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775400 | 202.31 | 0.65 | 0.32 | 201.91 | 202.49 | 200.65 | 74831 |
| 1714689000 | 201.66 | 2.02 | 1.01 | 200.34 | 202.2499 | 199.9077 | 96642 |
| 1714602600 | 199.64 | -1.16 | -0.58 | 200.44 | 201.18 | 198.8924 | 218661 |
| 1714516200 | 200.8 | -1.09 | -0.54 | 201.63 | 201.63 | 200.56 | 53748 |
| 1714429800 | 201.89 | 0.69 | 0.34 | 201.41 | 201.945 | 200.82 | 50487 |
| 1714170600 | 201.2 | -0.34 | -0.17 | 200.79 | 202.33 | 200.79 | 58822 |
| 1714084200 | 201.54 | -0.61 | -0.30 | 202.68 | 202.9 | 201.05 | 62139 |
| 1713997800 | 202.15 | 1.53 | 0.76 | 199.25 | 202.42 | 198.6199 | 94435 |
| 1713911400 | 200.62 | 0.43 | 0.21 | 200.2 | 200.821 | 199.98 | 190051 |
| 1713825000 | 200.19 | 2 | 1.01 | 198.69 | 200.5768 | 197.9 | 80866 |
| 1713565800 | 198.19 | 1.93 | 0.98 | 196.11 | 198.34 | 196 | 156856 |
| 1713479400 | 196.26 | 0.92 | 0.47 | 195.85 | 196.6 | 195.69 | 90022 |
| 1713393000 | 195.34 | 0.39 | 0.20 | 195.87 | 196.203 | 194.6235 | 72798 |
| 1713306600 | 194.95 | 0.38 | 0.20 | 194.9238 | 195.4151 | 194.38 | 105045 |
| 1713220200 | 194.57 | -0.97 | -0.50 | 196.68 | 197.15 | 194.3975 | 128388 |
| 1712961000 | 195.54 | -2.05 | -1.04 | 196.98 | 197.292 | 195.3 | 116014 |
| 1712874600 | 197.59 | -0.74 | -0.37 | 199.04 | 199.04 | 197.1026 | 49366 |
| 1712788200 | 198.33 | -1.03 | -0.52 | 197.65 | 198.5 | 197.04 | 85961 |
| 1712701800 | 199.36 | 0.99 | 0.50 | 198.75 | 199.36 | 197.91 | 92792 |
| 1712615400 | 198.37 | -0.15 | -0.08 | 198.31 | 199.028 | 198.07 | 66048 |
| 1712356200 | 198.52 | 0.38 | 0.19 | 198.05 | 198.8983 | 197.52 | 60480 |
| 1712269800 | 198.14 | -0.88 | -0.44 | 199.61 | 200.1152 | 197.8207 | 112809 |
| 1712183400 | 199.02 | -2.2 | -1.09 | 200.93 | 200.93 | 198.66 | 74153 |
| 1712097000 | 201.22 | -1.21 | -0.60 | 202.17 | 202.4669 | 200.9304 | 57765 |
| 1712010600 | 202.43 | -1.71 | -0.84 | 204.14 | 204.3 | 202.43 | 99383 |
| 1711665000 | 204.14 | 0.27 | 0.13 | 204.42 | 204.77 | 204 | 91478 |
| 1711578600 | 203.87 | 2 | 0.99 | 202.85 | 203.87 | 202.85 | 94702 |
| 1711492200 | 201.87 | 0.24 | 0.12 | 202.12 | 202.408 | 201.79 | 67468 |
| 1711405800 | 201.63 | -0.7 | -0.35 | 202.27 | 202.82 | 201.425 | 78431 |
| 1711146600 | 202.33 | -1.69 | -0.83 | 203.41 | 203.41 | 202.31 | 63949 |
| 1711060200 | 204.02 | 0.1 | 0.05 | 203.88 | 204.8 | 203.4302 | 111864 |
| 1710973800 | 203.92 | 0.91 | 0.45 | 203.21 | 203.92 | 202.82 | 66841 |
| 1710887400 | 203.01 | 0.73 | 0.36 | 202.33 | 203.1 | 202.33 | 95175 |
| 1710801000 | 202.28 | 1.27 | 0.63 | 201.17 | 203 | 201.17 | 72103 |
| 1710541800 | 201.01 | -0.07 | -0.03 | 200.53 | 201.27 | 200.24 | 85109 |
| 1710455400 | 201.08 | -1.65 | -0.81 | 202.85 | 203.04 | 200.39 | 83121 |
| 1710369000 | 202.73 | 0.61 | 0.30 | 201.99 | 202.9 | 201.99 | 65999 |
| 1710282600 | 202.12 | 1.23 | 0.61 | 201.34 | 202.605 | 201.16 | 68436 |
| 1710196200 | 200.89 | 0.88 | 0.44 | 200.26 | 201.3543 | 199.905 | 76782 |
| 1709940600 | 200.01 | -1.48 | -0.73 | 200.33 | 200.63 | 199.6265 | 267710 |
| 1709854200 | 201.49 | 1.25 | 0.62 | 201.01 | 201.67 | 200.9199 | 184722 |
| 1709767800 | 200.24 | 1.28 | 0.64 | 199.58 | 200.67 | 199.58 | 94263 |
| 1709681400 | 198.96 | 0.6 | 0.30 | 199.34 | 200.18 | 198.515 | 104474 |
| 1709595000 | 198.36 | 0.1 | 0.05 | 197.63 | 198.685 | 197.63 | 99264 |
| 1709335800 | 198.26 | -0.06 | -0.03 | 198.02 | 198.5 | 197.1448 | 85442 |
| 1709249400 | 198.32 | -0.07 | -0.04 | 198.81 | 199.33 | 197.81 | 332283 |
| 1709163000 | 198.39 | 0.35 | 0.18 | 198.01 | 198.5 | 197.58 | 80137 |
| 1709076600 | 198.04 | 0.03 | 0.02 | 197.98 | 198.17 | 197.57 | 70771 |
| 1708990200 | 198.01 | -0.24 | -0.12 | 198.47 | 198.5576 | 197.7251 | 92028 |
| 1708731000 | 198.25 | 0.81 | 0.41 | 197.69 | 199.16 | 197.46 | 81175 |
| 1708644600 | 197.44 | 0.63 | 0.32 | 196.16 | 197.69 | 195.5064 | 82603 |
| 1708558200 | 196.81 | 0.41 | 0.21 | 196.79 | 197.28 | 195.98 | 112990 |
| 1708471800 | 196.4 | 1.93 | 0.99 | 195.72 | 197.5766 | 195.72 | 129583 |
| 1708126200 | 194.47 | 0.16 | 0.08 | 194.05 | 195.3685 | 193.365 | 123814 |
| 1708039800 | 194.31 | 1.38 | 0.72 | 193.6 | 194.54 | 193.41 | 82316 |
| 1707953400 | 192.93 | -0.12 | -0.06 | 193.1 | 193.1 | 191.9434 | 824180 |
| 1707867000 | 193.05 | -2.31 | -1.18 | 195.15 | 195.21 | 191.92 | 839647 |
| 1707780600 | 195.36 | 1.6 | 0.83 | 193.89 | 195.36 | 193.23 | 155554 |
| 1707521400 | 193.76 | -1.64 | -0.84 | 195.08 | 195.08 | 193.491 | 68618 |
| 1707435000 | 195.4 | 0.34 | 0.17 | 194.93 | 195.985 | 194.545 | 93390 |
| 1707348600 | 195.06 | -0.39 | -0.20 | 195.97 | 196.0702 | 194.98 | 77391 |
| 1707262200 | 195.45 | 0.63 | 0.32 | 194.98 | 195.5823 | 194.426 | 81026 |
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
