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 | -17.97 | -8.64316290703 | 207.91 | 214.46 | 188.16 | 5309454 | 202.63553984 | CS |
| 4 | -18.48 | -8.86671144804 | 208.42 | 214.46 | 188.16 | 4371262 | 206.26909172 | CS |
| 12 | 21.01 | 12.437104126 | 168.93 | 214.91 | 160.96 | 6045840 | 195.71866883 | CS |
| 26 | 47.1 | 32.9739568748 | 142.84 | 214.91 | 129.23 | 5941451 | 172.20761493 | CS |
| 52 | 80.09 | 72.9085116067 | 109.85 | 214.91 | 109.12 | 5848867 | 154.60871656 | CS |
| 156 | 56.61 | 42.458561464 | 133.33 | 214.91 | 71.12 | 7028071 | 129.72543976 | CS |
| 260 | 146.14 | 333.652968037 | 43.8 | 214.91 | 36.56 | 7524609 | 101.30912981 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 194.32 | -5.57 | -2.79 | 197.31 | 198.415 | 193.52 | 6218404 |
| 1713393300 | 199.89 | -9.59 | -4.58 | 206.09 | 207 | 198.1 | 6348736 |
| 1713306900 | 209.48 | 3.8 | 1.85 | 206.34 | 210.42 | 205.75 | 3748228 |
| 1713220500 | 205.68 | -2.18 | -1.05 | 211.27 | 214.46 | 204.271 | 4491015 |
| 1712961300 | 207.86 | -5.12 | -2.40 | 207.91 | 209.87 | 206.91 | 5852164 |
| 1712874900 | 212.98 | 3.73 | 1.78 | 209.46 | 213.33 | 208.36 | 4287714 |
| 1712788500 | 209.25 | -1.16 | -0.55 | 208.89 | 211.66 | 208.12 | 4645267 |
| 1712702100 | 210.41 | 1.37 | 0.66 | 211.67 | 212.0999 | 207.63 | 3659291 |
| 1712615700 | 209.04 | 1.19 | 0.57 | 212.81 | 213 | 208.13 | 4434730 |
| 1712356500 | 207.85 | 4.46 | 2.19 | 205.12 | 209.53 | 204.9 | 3330322 |
| 1712270100 | 203.39 | -3.99 | -1.92 | 211.37 | 213.04 | 201.725 | 6240622 |
| 1712183700 | 207.38 | 1.27 | 0.62 | 203.6 | 209.1522 | 203.5 | 3374284 |
| 1712097300 | 206.11 | -2.58 | -1.24 | 206.51 | 206.58 | 203.4 | 4306142 |
| 1712010900 | 208.69 | 2.46 | 1.19 | 206.925 | 211.77 | 205.96 | 3188512 |
| 1711665300 | 206.23 | -1.77 | -0.85 | 207.56 | 207.65 | 202.71 | 5749385 |
| 1711578900 | 208 | 1.33 | 0.64 | 208.04 | 208.4857 | 203.9 | 3112816 |
| 1711492500 | 206.67 | -1.79 | -0.86 | 209.79 | 211.21 | 206.57 | 3606818 |
| 1711406100 | 208.46 | -1.79 | -0.85 | 207.38 | 211.274 | 207.35 | 3145969 |
| 1711146900 | 210.25 | -0.55 | -0.26 | 208.42 | 211.72 | 208.42 | 3828966 |
| 1711060500 | 210.8 | 5.74 | 2.80 | 213.24 | 214.91 | 210.3562 | 6144780 |
| 1710974100 | 205.06 | 3.72 | 1.85 | 201 | 205.92 | 198.7959 | 4273877 |
| 1710887700 | 201.34 | 0.61 | 0.30 | 199.18 | 201.55 | 197.3 | 4623079 |
| 1710801300 | 200.73 | 2.08 | 1.05 | 201.68 | 203.17 | 199.63 | 5061675 |
| 1710542100 | 198.65 | -2.1 | -1.05 | 199.44 | 201.2799 | 197.0001 | 9973570 |
| 1710455700 | 200.75 | 0.19 | 0.09 | 201.95 | 202.4 | 199.05 | 4933930 |
| 1710369300 | 200.56 | -4.38 | -2.14 | 202.9 | 203.79 | 199.94 | 5049216 |
| 1710282900 | 204.94 | 3.57 | 1.77 | 203.88 | 205.01 | 199.34 | 7207379 |
| 1710196500 | 201.37 | -4.19 | -2.04 | 203.29 | 203.29 | 197.61 | 6566292 |
| 1709940900 | 205.56 | -7.05 | -3.32 | 212.48 | 213.5954 | 205.39 | 6934215 |
| 1709854500 | 212.61 | 0.44 | 0.21 | 213.23 | 214.255 | 211.51 | 6360464 |
| 1709768100 | 212.17 | 4.78 | 2.30 | 209.95 | 213.5101 | 209.13 | 5641132 |
| 1709681700 | 207.39 | -2.1 | -1.00 | 207.75 | 210.76 | 204.78 | 6099546 |
| 1709595300 | 209.49 | -0.76 | -0.36 | 212.03 | 213.37 | 209.035 | 7086322 |
| 1709336100 | 210.25 | 8.63 | 4.28 | 203.77 | 211.38 | 203.555 | 7643901 |
| 1709249700 | 201.62 | 4.08 | 2.07 | 200 | 202 | 197.26 | 9440496 |
| 1709163300 | 197.54 | -5.32 | -2.62 | 198.54 | 199.18 | 196.49 | 6205218 |
| 1709076900 | 202.86 | -0.69 | -0.34 | 203.68 | 204.44 | 201.22 | 5446865 |
| 1708990500 | 203.55 | 6.39 | 3.24 | 199.8 | 203.99 | 199.13 | 6464881 |
| 1708731300 | 197.16 | -2.57 | -1.29 | 199.32 | 201.34 | 196.61 | 5106431 |
| 1708644900 | 199.73 | 9.4 | 4.94 | 198.27 | 201.55 | 196.67 | 10222906 |
| 1708558500 | 190.33 | 1.19 | 0.63 | 187.92 | 190.37 | 185.89 | 6979486 |
| 1708472100 | 189.14 | -10.43 | -5.23 | 195.585 | 195.86 | 186.12 | 11213914 |
| 1708126500 | 199.57 | 11.91 | 6.35 | 202.07 | 206.77 | 197.3 | 15554569 |
| 1708040100 | 187.66 | 1.47 | 0.79 | 189 | 189.47 | 186.445 | 8711028 |
| 1707953700 | 186.19 | 5.88 | 3.26 | 182.64 | 186.98 | 182.64 | 8409976 |
| 1707867300 | 180.31 | -5.23 | -2.82 | 178.6 | 182.1864 | 176.94 | 9690532 |
| 1707780900 | 185.54 | -0.3 | -0.16 | 185.27 | 188.2 | 184.64 | 7078092 |
| 1707521700 | 185.84 | 11.95 | 6.87 | 179.04 | 186.15 | 178.61 | 9532224 |
| 1707435300 | 173.89 | 2.99 | 1.75 | 169.99 | 175 | 169.38 | 7539191 |
| 1707348900 | 170.9 | 2.2 | 1.30 | 170.49 | 172.91 | 168.8346 | 5101993 |
| 1707262500 | 168.7 | -2.39 | -1.40 | 170.99 | 172.71 | 167.5001 | 4549211 |
| 1707176100 | 171.09 | 2.91 | 1.73 | 168.6 | 172.28 | 168.28 | 5748689 |
| 1706916900 | 168.18 | 1.21 | 0.72 | 166.41999 | 169.175 | 165.46 | 4740244 |
| 1706830500 | 166.97 | 2.67 | 1.63 | 165.455 | 167.74 | 164.83 | 4077852 |
| 1706744100 | 164.3 | -1.94 | -1.17 | 164.0001 | 166.615 | 160.96 | 6049119 |
| 1706657700 | 166.24 | -2.24 | -1.33 | 167.15 | 169.17 | 165.82 | 5252351 |
| 1706571300 | 168.48 | 1.58 | 0.95 | 166.31 | 168.51 | 166.08 | 5369360 |
| 1706312100 | 166.9 | -5.73 | -3.32 | 168.93 | 169.5675 | 166.62 | 6652332 |
| 1706225700 | 172.63 | -1.51 | -0.87 | 177.17 | 178.395 | 172.43 | 7230324 |
| 1706139300 | 174.14 | 7.09 | 4.24 | 171.67 | 175.955 | 170.67 | 9714579 |
| 1706052900 | 167.05 | -1.25 | -0.74 | 167.76 | 168 | 164.71 | 5049596 |
| 1705966500 | 168.3 | 0.36 | 0.21 | 168.18 | 171.905 | 167.63999 | 7181183 |
| 1705707300 | 167.94 | 7.6 | 4.74 | 162.57 | 168.28 | 162.3 | 9210640 |
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
