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 | -7.99 | -3.9017482176 | 204.78 | 206.25 | 191.69 | 5473636 | 197.94061769 | SP |
| 4 | -31.93 | -13.9603008045 | 228.72 | 228.92 | 191.69 | 4160043 | 209.25335413 | SP |
| 12 | -29.25 | -12.9401875774 | 226.04 | 235.85 | 191.69 | 3325764 | 219.38193882 | SP |
| 26 | 4.41 | 2.29233808088 | 192.38 | 240.28 | 191.11 | 3051716 | 215.37572513 | SP |
| 52 | 15.59 | 8.60375275938 | 181.2 | 240.28 | 166.48 | 3177830 | 196.70334291 | SP |
| 156 | 30.26 | 18.1709001381 | 166.53 | 240.28 | 126 | 4779759 | 166.66638174 | SP |
| 260 | 105.74 | 116.133992312 | 91.05 | 240.28 | 81.7378 | 4946169 | 166.0794007 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 196.7 | 4.1 | 2.13 | 195.55 | 196.91 | 193.85 | 3023920 |
| 1741905000 | 192.6 | -4.93 | -2.50 | 197.23 | 197.23 | 191.69 | 4773135 |
| 1741818600 | 197.53 | 1.14 | 0.58 | 199.79 | 199.99 | 195.12 | 4191220 |
| 1741732200 | 196.39 | -1.94 | -0.98 | 198.22 | 199.915 | 194.39 | 6795743 |
| 1741645800 | 198.33 | -7.34 | -3.57 | 202.94 | 203.22 | 196.58 | 7080821 |
| 1741390200 | 205.67 | -0.38 | -0.18 | 204.78 | 206.25 | 200.27 | 4527261 |
| 1741303800 | 206.05 | -5.36 | -2.54 | 208.28 | 209.79 | 205.14 | 4544019 |
| 1741217400 | 211.41 | 3.17 | 1.52 | 208.39 | 211.79 | 207.47 | 4781655 |
| 1741131000 | 208.24 | -3.74 | -1.76 | 208.37 | 211.86 | 205.49 | 6488126 |
| 1741044600 | 211.98 | -3.98 | -1.84 | 217.22 | 218.37 | 209.72 | 5070541 |
| 1740785400 | 215.96 | 3.53 | 1.66 | 212.51 | 216.1 | 211.66 | 3596792 |
| 1740699000 | 212.43 | -3.11 | -1.44 | 216.54 | 217.14 | 212.26 | 3345137 |
| 1740612600 | 215.54 | -0.89 | -0.41 | 217.89 | 219.11 | 215.08 | 3019622 |
| 1740526200 | 216.43 | -1.14 | -0.52 | 217.45 | 217.95 | 213.41 | 3924485 |
| 1740439800 | 217.57 | -0.82 | -0.38 | 219.37 | 219.69 | 216.66 | 2905258 |
| 1740180600 | 218.39 | -5.9 | -2.63 | 224.82 | 224.885 | 217.52 | 4392969 |
| 1740094200 | 224.29 | -1.95 | -0.86 | 225.62 | 225.62 | 222.57 | 2291294 |
| 1740007800 | 226.24 | -0.13 | -0.06 | 225.32 | 226.36 | 224.88 | 1962291 |
| 1739921400 | 226.37 | -0.63 | -0.28 | 226.94 | 227.2389 | 224.915 | 3702285 |
| 1739575800 | 227 | -0.1 | -0.04 | 228.72 | 228.92 | 226.22 | 1648170 |
| 1739489400 | 227.1 | 3.36 | 1.50 | 225.19 | 227.325 | 224.79 | 2804636 |
| 1739403000 | 223.74 | -0.04 | -0.02 | 222.11 | 224.9 | 221.52 | 3913708 |
| 1739316600 | 223.78 | -2.57 | -1.14 | 224.91 | 225.54 | 223.225 | 2637174 |
| 1739230200 | 226.35 | 0.77 | 0.34 | 226.48 | 227.57 | 225.44 | 2895755 |
| 1738971000 | 225.58 | -4.5 | -1.96 | 228.52 | 230.26 | 225.4 | 2764592 |
| 1738884600 | 230.08 | 0.91 | 0.40 | 229.82 | 230.69 | 228.67 | 2949162 |
| 1738798200 | 229.17 | -2.63 | -1.13 | 230.31 | 230.88 | 228.63 | 2895057 |
| 1738711800 | 231.8 | 2.7 | 1.18 | 229.24 | 232.03 | 229.21 | 1947104 |
| 1738625400 | 229.1 | -3.07 | -1.32 | 227.14 | 230.09 | 225.21 | 3693109 |
| 1738366200 | 232.17 | -1.03 | -0.44 | 233.49 | 235.85 | 231.72 | 2459198 |
| 1738279800 | 233.2 | 2.26 | 0.98 | 234.01 | 234.57 | 231.45 | 2646774 |
| 1738193400 | 230.94 | -0.66 | -0.28 | 231.79 | 232.5 | 230.18 | 3189946 |
| 1738107000 | 231.6 | 0.28 | 0.12 | 230.65 | 232.24 | 229.55 | 2553249 |
| 1738020600 | 231.32 | 1.31 | 0.57 | 226.56 | 231.42 | 226.55 | 3462652 |
| 1737761400 | 230.01 | -0.02 | -0.01 | 231.47 | 231.71 | 229.565 | 1673608 |
| 1737675000 | 230.03 | 0 | 0.00 | 230.03 | 230.03 | 230.03 | 0 |
| 1737588600 | 230.03 | -0.87 | -0.38 | 230.41 | 231.39 | 229.64 | 2366330 |
| 1737502200 | 230.9 | 1.68 | 0.73 | 231.29 | 231.31 | 228.37 | 2987640 |
| 1737156600 | 229.22 | 3.17 | 1.40 | 229.03 | 230.66 | 228.66 | 1902789 |
| 1737070200 | 226.05 | -1.23 | -0.54 | 226.89 | 226.89 | 225.15 | 2425886 |
| 1736983800 | 227.28 | 5.64 | 2.54 | 226.75 | 227.47 | 225.18 | 3050922 |
| 1736897400 | 221.64 | -0.43 | -0.19 | 224.3 | 225.47 | 220.81 | 3343922 |
| 1736811000 | 222.07 | 1.25 | 0.57 | 219.14 | 222.1 | 218.3 | 2665118 |
| 1736551800 | 220.82 | -2.19 | -0.98 | 222.16 | 222.54 | 219.62 | 3332590 |
| 1736379000 | 223.01 | 0.63 | 0.28 | 222.3 | 223.89 | 221.18 | 2558946 |
| 1736292600 | 222.38 | -4.39 | -1.94 | 226.58 | 227.25 | 221.57 | 2724252 |
| 1736206200 | 226.77 | 0.89 | 0.39 | 228.32 | 228.49 | 225.54 | 3352322 |
| 1735947000 | 225.88 | 4.48 | 2.02 | 222.64 | 226.02 | 221.52 | 3177958 |
| 1735860600 | 221.4 | -2.95 | -1.31 | 224.44 | 225.12 | 219.99 | 4523842 |
| 1735687800 | 224.35 | -1.7 | -0.75 | 227.28 | 227.95 | 223.97 | 2569500 |
| 1735601400 | 226.05 | -3.69 | -1.61 | 226.25 | 227.5092 | 224.63 | 2642058 |
| 1735342200 | 229.74 | -3.86 | -1.65 | 232.05 | 232.05 | 228.63 | 2978697 |
| 1735255800 | 233.6 | -0.87 | -0.37 | 233.97 | 234.45 | 232.57 | 2002361 |
| 1735077840 | 234.47 | 5.3 | 2.31 | 230.14 | 234.51 | 229.945 | 1276273 |
| 1734996600 | 229.17 | 0.26 | 0.11 | 228.89 | 229.4 | 226.18 | 2883672 |
| 1734737400 | 228.91 | 0.58 | 0.25 | 226.04 | 232.51 | 225.5 | 5299622 |
| 1734651000 | 228.33 | -0.31 | -0.14 | 231.76 | 232.418 | 226.965 | 6471091 |
| 1734564600 | 228.64 | -10.79 | -4.51 | 237.53 | 240.28 | 227.71 | 7078570 |
| 1734478200 | 239.43 | 0.75 | 0.31 | 239.76 | 239.93 | 237.45 | 5060143 |
| 1734391800 | 238.68 | 3.19 | 1.35 | 236.71 | 238.85 | 236.25 | 2925965 |
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
