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 | -10.42 | -4.93091046754 | 211.32 | 211.93 | 200.4 | 41889636 | 206.19382589 | CS |
| 4 | 17.45 | 9.51212864541 | 183.45 | 214.84 | 178.85 | 47036866 | 194.87857561 | CS |
| 12 | -14.18 | -6.59289566673 | 215.08 | 219.7568 | 161.505 | 51602671 | 191.18034417 | CS |
| 26 | -2.13 | -1.04910604344 | 203.03 | 242.52 | 161.505 | 43366249 | 204.98886769 | CS |
| 52 | 18.74 | 10.2876592007 | 182.16 | 242.52 | 151.644 | 41216568 | 195.90182063 | CS |
| 156 | 92.44999838 | 85.2466546787 | 108.45000162 | 242.52 | 81.435 | 52552597 | 142.29249952 | CS |
| 260 | 75.84249814 | 60.6461004034 | 125.05750186 | 242.52 | 81.435 | 32833155 | 143.03289132 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747780500 | 204.07 | -2.09 | -1.01 | 204.7 | 205.5899 | 202.65 | 29433384 |
| 1747694100 | 206.16 | 0.57 | 0.28 | 201.54 | 206.62 | 201.26 | 34248018 |
| 1747434900 | 205.59 | 0.42 | 0.20 | 206.85 | 206.85 | 204.374 | 43130799 |
| 1747348500 | 205.17 | -5.08 | -2.42 | 206.48 | 206.82 | 202.673 | 64290852 |
| 1747262100 | 210.25 | -1.12 | -0.53 | 211.32 | 211.93 | 208.85 | 38345487 |
| 1747175700 | 211.37 | 2.73 | 1.31 | 211.04 | 214.84 | 210.1 | 56080302 |
| 1747089300 | 208.64 | 15.58 | 8.07 | 210.65 | 211.66 | 205.75 | 75174546 |
| 1746830100 | 193.06 | 0.98 | 0.51 | 193.375 | 194.69 | 191.16 | 29723110 |
| 1746743700 | 192.08 | 3.37 | 1.79 | 191.43 | 194.33 | 188.82 | 41042686 |
| 1746657300 | 188.71 | 3.7 | 2.00 | 185.52 | 190.99 | 185.01 | 43959483 |
| 1746570900 | 185.01 | -1.34 | -0.72 | 184.66 | 187.93 | 183.85 | 29052599 |
| 1746484500 | 186.35 | -3.63 | -1.91 | 186.4 | 188.18 | 185.53 | 35169826 |
| 1746225300 | 189.98 | -0.22 | -0.12 | 191.46 | 192.86 | 186.4501 | 77833989 |
| 1746138900 | 190.2 | 5.78 | 3.13 | 190.62 | 191.80711 | 187.5 | 71763480 |
| 1746052500 | 184.42 | -2.97 | -1.58 | 182.17 | 185.0302 | 178.85 | 54206380 |
| 1745966100 | 187.39 | -0.31 | -0.17 | 184 | 188.0158 | 183.68 | 41600866 |
| 1745879700 | 187.7 | -1.29 | -0.68 | 190.105 | 190.22 | 184.885 | 33030795 |
| 1745620500 | 188.99 | 2.45 | 1.31 | 187.5 | 189.94 | 185.49 | 36375761 |
| 1745534100 | 186.54 | 5.94 | 3.29 | 180.86 | 186.69 | 180.335 | 43626677 |
| 1745447700 | 180.6 | 7.42 | 4.28 | 183.45 | 187.31 | 180.215 | 62969601 |
| 1745361300 | 173.18 | 5.86 | 3.50 | 169.845 | 176.78 | 169.35 | 54491926 |
| 1745274900 | 167.32 | -5.29 | -3.06 | 169.49 | 169.6 | 165.285 | 48006447 |
| 1744929300 | 172.61 | -1.72 | -0.99 | 176 | 176.21 | 172 | 44475290 |
| 1744842900 | 174.33 | -5.26 | -2.93 | 176.29 | 179.1046 | 171.41 | 50530648 |
| 1744756500 | 179.59 | -2.53 | -1.39 | 181.41 | 182.35 | 177.9331 | 43564563 |
| 1744670100 | 182.12 | -2.75 | -1.49 | 186.84 | 187.44 | 179.23 | 48067997 |
| 1744410900 | 184.87 | 3.65 | 2.01 | 179.9 | 185.86 | 178 | 50559568 |
| 1744324500 | 181.22 | -9.88 | -5.17 | 185.44 | 186.8692 | 175.8518 | 68107008 |
| 1744238100 | 191.1 | 20.44 | 11.98 | 172.06 | 192.65 | 169.93 | 116636421 |
| 1744151700 | 170.66 | -4.6 | -2.62 | 185.07 | 185.35 | 168.57 | 86918225 |
| 1744065300 | 175.26 | 4.26 | 2.49 | 161.77 | 183.4099 | 161.505 | 106419839 |
| 1743806100 | 171 | -7.41 | -4.15 | 167.13 | 178.1436 | 166.04 | 123186390 |
| 1743719700 | 178.41 | -17.6 | -8.98 | 183 | 184.13 | 176.92 | 95398712 |
| 1743633300 | 196.01 | 3.84 | 2.00 | 187.66 | 198.34 | 187.66 | 53222670 |
| 1743546900 | 192.17 | 1.91 | 1.00 | 187.86 | 193.92 | 187.22 | 41293247 |
| 1743460500 | 190.26 | -2.46 | -1.28 | 188.2 | 191.33 | 184.63 | 62474932 |
| 1743201300 | 192.72 | -8.64 | -4.29 | 198.42 | 199.26 | 191.881 | 52925345 |
| 1743114900 | 201.36 | 0.23 | 0.11 | 201 | 203.79 | 199.2821 | 27280196 |
| 1743028500 | 201.13 | -4.58 | -2.23 | 205.835 | 206.01 | 199.925 | 32906738 |
| 1742942100 | 205.71 | 2.45 | 1.21 | 203.57 | 206.21 | 203.22 | 31134131 |
| 1742855700 | 203.26 | 7.05 | 3.59 | 200 | 203.58 | 200 | 41577855 |
| 1742596500 | 196.21 | 1.26 | 0.65 | 192.79 | 196.99 | 192.52 | 59942421 |
| 1742510100 | 194.95 | -0.59 | -0.30 | 193.13 | 199.32 | 192.3 | 38873584 |
| 1742423700 | 195.54 | 2.72 | 1.41 | 193.31 | 195.96 | 191.96 | 39391477 |
| 1742337300 | 192.82 | -2.92 | -1.49 | 192.44 | 194 | 189.4 | 40374810 |
| 1742250900 | 195.74 | -2.21 | -1.12 | 198.86 | 199 | 194.3247 | 47300312 |
| 1741991700 | 197.95 | 4.06 | 2.09 | 197.41 | 198.565 | 195.3201 | 38058541 |
| 1741905300 | 193.89 | -5 | -2.51 | 198.165 | 198.8799 | 191.82 | 41169457 |
| 1741818900 | 198.89 | 2.3 | 1.17 | 200.72 | 201.52 | 195.29 | 43501628 |
| 1741732500 | 196.59 | 2.05 | 1.05 | 194.02 | 200.18 | 193.42 | 53936500 |
| 1741646100 | 194.54 | -4.71 | -2.36 | 195.76 | 196.73 | 190.85 | 60829793 |
| 1741390500 | 199.25 | -1.45 | -0.72 | 199.49 | 202.2653 | 192.54 | 60065852 |
| 1741304100 | 200.7 | -7.66 | -3.68 | 204.5 | 205.7575 | 198.3015 | 50065848 |
| 1741217700 | 208.36 | 4.56 | 2.24 | 204.8 | 209.95 | 203.265 | 38584061 |
| 1741131300 | 203.8 | -1.22 | -0.60 | 200.05 | 206.76 | 197.4507 | 60750346 |
| 1741044900 | 205.02 | -7.26 | -3.42 | 213.48 | 214.01 | 202.55 | 42847497 |
| 1740785700 | 212.28 | 3.54 | 1.70 | 208.7 | 212.62 | 206.99 | 51727915 |
| 1740699300 | 208.74 | -5.61 | -2.62 | 218.4 | 219.7568 | 208.45 | 40460556 |
| 1740612900 | 214.35 | 1.55 | 0.73 | 215.08 | 218.16 | 213.09 | 39085643 |
| 1740526500 | 212.8 | 0.09 | 0.04 | 211.63 | 213.34 | 204.175 | 58874806 |
| 1740440100 | 212.71 | -3.87 | -1.79 | 217.52 | 217.715 | 212.42 | 42288590 |
| 1740180900 | 216.58 | -6.3 | -2.83 | 223.38 | 223.38 | 214.74 | 55330549 |
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
