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 | -2.41 | -1.18479917408 | 203.41 | 204.92 | 193.64 | 4821240 | 199.75192549 | CS |
| 4 | 23.2 | 13.0483689539 | 177.8 | 212.15 | 174.11 | 5940467 | 194.18862139 | CS |
| 12 | -46.03 | -18.6333643687 | 247.03 | 247.52 | 171.61 | 6945656 | 197.39875306 | CS |
| 26 | -11.81 | -5.54955124289 | 212.81 | 255.89 | 171.61 | 5890355 | 207.34654643 | CS |
| 52 | 61.53 | 44.1170144117 | 139.47 | 255.89 | 129.23 | 5947015 | 187.90263338 | CS |
| 156 | 72.7 | 56.6640685892 | 128.3 | 255.89 | 71.12 | 6719745 | 139.81215837 | CS |
| 260 | 150.85 | 300.797607178 | 50.15 | 255.89 | 36.56 | 7288967 | 115.54365373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340500 | 200.13 | -1.84 | -0.91 | 199.38 | 201.59 | 198.66 | 3564449 |
| 1728081300 | 201.97 | 2.38 | 1.19 | 204.31 | 204.92 | 199.505 | 3969694 |
| 1727994900 | 199.59 | -1.56 | -0.78 | 197.66 | 203.125 | 197.66 | 3659540 |
| 1727908500 | 201.15 | 3.95 | 2.00 | 198.87 | 204.51 | 196.74 | 5355286 |
| 1727822100 | 197.2 | -4.85 | -2.40 | 203.41 | 204.06 | 193.64 | 6588290 |
| 1727735520 | 202.05 | -2.87 | -1.40 | 201 | 204.31 | 198.69 | 5608429 |
| 1727476500 | 204.92 | -4.69 | -2.24 | 211.02 | 211.33 | 204 | 4519356 |
| 1727390100 | 209.61 | 12.3 | 6.23 | 210.34 | 212.15 | 202.5 | 7835276 |
| 1727303700 | 197.31 | 0.53 | 0.27 | 195.45 | 200.29 | 195.29 | 5041280 |
| 1727217300 | 196.78 | 2.74 | 1.41 | 195.78 | 197.85 | 193.76 | 4864646 |
| 1727130900 | 194.04 | 1.88 | 0.98 | 194.42 | 195.62 | 192.69 | 4457189 |
| 1726871700 | 192.16 | -4.55 | -2.31 | 194.35 | 195.525 | 189.47 | 14305814 |
| 1726785300 | 196.71 | 10.57 | 5.68 | 195.3 | 198.33 | 192.9101 | 7103726 |
| 1726698900 | 186.14 | -2.45 | -1.30 | 190.71 | 191.66 | 185.75 | 4164491 |
| 1726612500 | 188.59 | 1.01 | 0.54 | 188.3 | 190.2853 | 185.98 | 3905698 |
| 1726526100 | 187.58 | -0.89 | -0.47 | 185 | 187.91 | 183.14 | 5781498 |
| 1726266900 | 188.47 | 5.26 | 2.87 | 185.3 | 188.8 | 185 | 4705343 |
| 1726180500 | 183.21 | -2.73 | -1.47 | 184.29 | 185.13 | 180.05 | 7755820 |
| 1726094100 | 185.94 | 7.89 | 4.43 | 180.24 | 186.41 | 175.41 | 8186364 |
| 1726007700 | 178.05 | 0.5 | 0.28 | 177.8 | 178.19 | 174.11 | 5259642 |
| 1725921300 | 177.55 | 2.8 | 1.60 | 177.1 | 178.55 | 174.57 | 7491788 |
| 1725662100 | 174.75 | -5.49 | -3.05 | 179.21 | 180.705 | 173.39 | 8679696 |
| 1725575700 | 180.24 | -2.14 | -1.17 | 179.3 | 183.74 | 177.8887 | 6255022 |
| 1725489300 | 182.38 | -0.99 | -0.54 | 179.99 | 184.32 | 177.43 | 6374454 |
| 1725402900 | 183.37 | -13.89 | -7.04 | 191.56 | 191.6 | 182.5 | 11978112 |
| 1725057300 | 197.26 | 4.28 | 2.22 | 197.53 | 197.84 | 192.55 | 7312769 |
| 1724970900 | 192.98 | 0.09 | 0.05 | 196.67 | 198.31 | 191.67 | 6715941 |
| 1724884500 | 192.89 | -2.88 | -1.47 | 194.68 | 196.64 | 190.8 | 6404328 |
| 1724798100 | 195.77 | -0.46 | -0.23 | 194.78 | 196.8 | 191.79 | 6629899 |
| 1724711700 | 196.23 | -6.44 | -3.18 | 200.99 | 201.26 | 195.15 | 7330747 |
| 1724452500 | 202.67 | 2.47 | 1.23 | 202.16 | 205.83 | 200.18 | 5294096 |
| 1724366100 | 200.2 | -8.92 | -4.27 | 208.63 | 210.2999 | 199.44 | 6619860 |
| 1724279700 | 209.12 | 2.96 | 1.44 | 208.05 | 210 | 206.5745 | 4459490 |
| 1724193300 | 206.16 | -4.78 | -2.27 | 209.29 | 210.5899 | 204.35 | 4855002 |
| 1724106900 | 210.94 | 3.04 | 1.46 | 207 | 211.11 | 202.5019 | 5279915 |
| 1723847700 | 207.9 | -3.93 | -1.86 | 204.1 | 208.89 | 201.18 | 10399932 |
| 1723761300 | 211.83 | 10.2 | 5.06 | 206.77 | 213 | 205.13 | 11952580 |
| 1723674900 | 201.63 | 0.83 | 0.41 | 202.69 | 204.81 | 197.7267 | 5376658 |
| 1723588500 | 200.8 | 7.71 | 3.99 | 195.31 | 201.8342 | 193.72 | 5953417 |
| 1723502100 | 193.09 | 1.91 | 1.00 | 192.18 | 196.4 | 190.35 | 5567790 |
| 1723242900 | 191.18 | 0.63 | 0.33 | 190.01 | 193.3181 | 188.05 | 5049915 |
| 1723156500 | 190.55 | 12.04 | 6.74 | 185.26 | 190.83 | 181.185 | 8633763 |
| 1723070100 | 178.51 | -4.8 | -2.62 | 189.88 | 191.4 | 177.94 | 6647774 |
| 1722983700 | 183.31 | 1.42 | 0.78 | 183.32 | 188.51 | 180.3 | 5801051 |
| 1722897300 | 181.89 | 0.08 | 0.04 | 174.86 | 187.17 | 171.89 | 9682643 |
| 1722638100 | 181.81 | -14.49 | -7.38 | 187.76 | 189.57 | 179.63 | 12500811 |
| 1722551700 | 196.3 | -15.9 | -7.49 | 204.36 | 209.08 | 192.32 | 11242990 |
| 1722465300 | 212.2 | 15.46 | 7.86 | 206.68 | 212.87 | 204.5 | 11137454 |
| 1722378900 | 196.74 | -8.83 | -4.30 | 208.26 | 209.17 | 195.3432 | 7640144 |
| 1722292500 | 205.57 | -0.9 | -0.44 | 208.31 | 212.53 | 204.89 | 4197534 |
| 1722033300 | 206.47 | 4.15 | 2.05 | 206.67 | 208.36 | 202.935 | 5208720 |
| 1721946900 | 202.32 | -4.21 | -2.04 | 207.05 | 209.21 | 200.333 | 9744168 |
| 1721860500 | 206.53 | -13.12 | -5.97 | 217.37 | 217.4068 | 205.53 | 9193347 |
| 1721774100 | 219.65 | -3.93 | -1.76 | 220.45 | 221.95 | 218.622 | 3631817 |
| 1721687700 | 223.58 | 13.32 | 6.34 | 216.23 | 224.09 | 213.36 | 4333250 |
| 1721428500 | 210.26 | -7.39 | -3.40 | 217 | 218.28 | 209.67 | 6238708 |
| 1721342100 | 217.65 | -2.42 | -1.10 | 222.22 | 222.325 | 213.25 | 7713673 |
| 1721255700 | 220.07 | -25.77 | -10.48 | 229.915 | 233.25 | 219.76 | 10043236 |
| 1721169300 | 245.84 | 0.29 | 0.12 | 247.03 | 247.52 | 241.9401 | 4122865 |
| 1721082900 | 245.55 | 2.15 | 0.88 | 244.52 | 248.81 | 243.61 | 3673972 |
| 1720823700 | 243.4 | 2.14 | 0.89 | 241.61 | 248.77 | 240.54 | 5395865 |
| 1720737300 | 241.26 | -13.71 | -5.38 | 255.69 | 255.69 | 241.1 | 5558696 |
| 1720650900 | 254.97 | 3.5 | 1.39 | 252.88 | 255.89 | 250.66 | 4257387 |
| 1720564500 | 251.47 | 5.18 | 2.10 | 247.67 | 252.13 | 247.48 | 4889875 |
| 1720478100 | 246.29 | 3.7 | 1.53 | 243.11 | 247.18 | 243.11 | 3780424 |
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
