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 | -8.25 | -4.08678852727 | 201.87 | 203.22 | 192.16 | 202089 | 200.24714743 | DE |
| 4 | -23.28 | -10.7330567082 | 216.9 | 221.69 | 192.16 | 179493 | 205.60955223 | DE |
| 12 | -3.04 | -1.54581511238 | 196.66 | 221.69 | 187.27 | 149867 | 202.92215506 | DE |
| 26 | 6.62 | 3.54010695187 | 187 | 221.69 | 172.485 | 139838 | 194.67727264 | DE |
| 52 | 36.93 | 23.5688301742 | 156.69 | 221.69 | 140.5 | 147313 | 181.19514777 | DE |
| 156 | 27.6 | 16.6245030719 | 166.02 | 221.69 | 93.77 | 172719 | 147.19491725 | DE |
| 260 | 84.17 | 76.9026952947 | 109.45 | 221.69 | 62.05 | 190766 | 134.80340316 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727072100 | 194.81 | -5.22 | -2.61 | 198.5 | 199.71 | 194.09 | 230009 |
| 1726812900 | 200.03 | 1.53 | 0.77 | 199.27 | 200.905 | 198.58 | 410094 |
| 1726726500 | 198.5 | -2.1 | -1.05 | 201 | 202.08 | 198.08 | 217938 |
| 1726640100 | 200.6 | -0.44 | -0.22 | 202.49 | 202.8 | 200 | 123631 |
| 1726553700 | 201.04 | -1.34 | -0.66 | 201.4 | 201.83 | 198.93 | 93844 |
| 1726467300 | 202.38 | 2.25 | 1.12 | 201.87 | 203.22 | 201.07 | 164940 |
| 1726208100 | 200.13 | 1.35 | 0.68 | 200.62 | 201.46 | 199.58 | 87882 |
| 1726121700 | 198.78 | -3.08 | -1.53 | 201.65 | 201.95 | 198 | 101928 |
| 1726035300 | 201.86 | 0 | 0.00 | 201.86 | 201.86 | 201.86 | 0 |
| 1725948900 | 201.86 | 0.38 | 0.19 | 204.58 | 205.92 | 200.45 | 107343 |
| 1725862500 | 201.48 | -2.72 | -1.33 | 200.64 | 203.82 | 200.08 | 167012 |
| 1725603300 | 204.2 | -1.4 | -0.68 | 203 | 206.1 | 202.51 | 346651 |
| 1725516900 | 205.6 | 5.12 | 2.55 | 208.49 | 208.88 | 203.87 | 153706 |
| 1725430500 | 200.48 | -7.09 | -3.42 | 203.12 | 204.12 | 197.45 | 200650 |
| 1725344100 | 207.57 | 0.64 | 0.31 | 208 | 209.79 | 206.3 | 228577 |
| 1725257700 | 206.93 | -11.47 | -5.25 | 214.45 | 214.45 | 201.52 | 372327 |
| 1724998500 | 218.4 | 0.55 | 0.25 | 217.43 | 218.72 | 215.76 | 221983 |
| 1724912100 | 217.85 | -0.51 | -0.23 | 215.63 | 219.12 | 215.1 | 92248 |
| 1724825700 | 218.36 | -0.66 | -0.30 | 218.16 | 219.44 | 217.55 | 105873 |
| 1724739300 | 219.02 | -0.66 | -0.30 | 220 | 221.07 | 217.01 | 87735 |
| 1724652900 | 219.68 | 3.35 | 1.55 | 216.9 | 221.69 | 216.31 | 126005 |
| 1724393700 | 216.33 | -0.77 | -0.35 | 215.9 | 217.27 | 215.01 | 234467 |
| 1724307300 | 217.1 | -1.57 | -0.72 | 219.09 | 219.39 | 217 | 95120 |
| 1724220900 | 218.67 | 2.66 | 1.23 | 214.32 | 218.97 | 213.35 | 157902 |
| 1724134500 | 216.01 | -0.47 | -0.22 | 216.65 | 216.9 | 212.17 | 199403 |
| 1724048100 | 216.48 | 3.81 | 1.79 | 212.8 | 218 | 212.17 | 165044 |
| 1723788900 | 212.67 | 4.31 | 2.07 | 212.21 | 214.13 | 211.005 | 146269 |
| 1723702500 | 208.36 | -1.26 | -0.60 | 210.97 | 211.98 | 207.58 | 228087 |
| 1723616100 | 209.62 | 6.79 | 3.35 | 208.03 | 210.48 | 205.25 | 131451 |
| 1723529700 | 202.83 | 2.93 | 1.47 | 200.78 | 203.45 | 200.24 | 129485 |
| 1723443300 | 199.9 | -2.35 | -1.16 | 203.32 | 203.32 | 196.57 | 149799 |
| 1723184100 | 202.25 | 12.16 | 6.39 | 197.71 | 203.36 | 194.1 | 188902 |
| 1723097700 | 190.095 | -0.66 | -0.34 | 190.61 | 193.155 | 189.33 | 160828 |
| 1723011300 | 190.75 | 1.11 | 0.59 | 189.75 | 190.97 | 187.27 | 209226 |
| 1722924900 | 189.64 | -1.24 | -0.65 | 190.08 | 193.12 | 188.55 | 192173 |
| 1722838500 | 190.88 | -6.75 | -3.42 | 193.7 | 194.79 | 190.54 | 159572 |
| 1722579300 | 197.63 | -7.15 | -3.49 | 198.14 | 199.15 | 195.26 | 171856 |
| 1722492900 | 204.78 | 0.3 | 0.15 | 207.85 | 208.03 | 204.5 | 89872 |
| 1722406500 | 204.48 | 4.14 | 2.07 | 201.51 | 204.58 | 198.81 | 116769 |
| 1722320100 | 200.34 | -1.13 | -0.56 | 198.7 | 200.91 | 197.75 | 91002 |
| 1722233700 | 201.47 | 6.07 | 3.11 | 197.82 | 201.48 | 196.27 | 120076 |
| 1721974500 | 195.4 | -0.27 | -0.14 | 196.92 | 196.97 | 194.18 | 74601 |
| 1721888100 | 195.67 | -1.43 | -0.73 | 195.41 | 195.67 | 193.5 | 155954 |
| 1721801700 | 197.1 | 0.54 | 0.27 | 196.26 | 198.26 | 196.09 | 101810 |
| 1721715300 | 196.56 | 1.74 | 0.89 | 196 | 197 | 195.6 | 94517 |
| 1721628900 | 194.82 | -2 | -1.02 | 195 | 196.82 | 193.81 | 125361 |
| 1721369700 | 196.82 | -0.19 | -0.10 | 195.72 | 199.97 | 194.78 | 127163 |
| 1721283300 | 197.01 | -8.99 | -4.36 | 203.74 | 204.14 | 196.9 | 199226 |
| 1721196900 | 206 | 1.6 | 0.78 | 203.67 | 207 | 202.73 | 106355 |
| 1721110500 | 204.4 | 0.07 | 0.03 | 204.15 | 205.83 | 203.39 | 89937 |
| 1721024100 | 204.33 | 2.7 | 1.34 | 203.14 | 205.81 | 201.46 | 106740 |
| 1720764900 | 201.63 | 0.85 | 0.42 | 201.59 | 202 | 199.94 | 122745 |
| 1720678500 | 200.78 | 3.28 | 1.66 | 200.13 | 201.21 | 198.54 | 114960 |
| 1720592100 | 197.5 | 0.65 | 0.33 | 195.37 | 198.9 | 195.25 | 95835 |
| 1720505700 | 196.85 | 3.78 | 1.96 | 194.63 | 196.85 | 194.1 | 119165 |
| 1720419300 | 193.07 | -1.37 | -0.70 | 195.48 | 195.49 | 193.07 | 128157 |
| 1720160100 | 194.44 | 0.9 | 0.47 | 193.24 | 194.45 | 191.92 | 44280 |
| 1720073700 | 193.54 | 2.2 | 1.15 | 193.88 | 193.99 | 191.89 | 89020 |
| 1719987300 | 191.34 | -1.21 | -0.63 | 192.67 | 193.02 | 190.48 | 118425 |
| 1719900900 | 192.55 | 2.22 | 1.17 | 191.81 | 192.7 | 190.01 | 168616 |
| 1719814500 | 190.33 | -6.33 | -3.22 | 196.66 | 196.66 | 189.8 | 111598 |
| 1719555300 | 196.66 | 0.79 | 0.40 | 198 | 198.64 | 196.02 | 147578 |
| 1719468900 | 195.87 | -1.55 | -0.79 | 196 | 196.67 | 194.11 | 176904 |
| 1719382500 | 197.42 | -1.49 | -0.75 | 199.5 | 199.88 | 196.41 | 120807 |
| 1719296100 | 198.91 | 1.62 | 0.82 | 199.23 | 199.5 | 198.13 | 95971 |
| 1719209700 | 197.29 | 1.64 | 0.84 | 197.57 | 198.29 | 196.265 | 89524 |
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
