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 | -5.47 | -2.46274368556 | 222.11 | 223.19 | 214.896 | 1624533 | 216.51428416 | CS |
| 4 | -5.3 | -2.38803280166 | 221.94 | 225.01 | 214.896 | 1486635 | 220.17053042 | CS |
| 12 | 9.3 | 4.48538632198 | 207.34 | 229.24 | 197.314 | 1454079 | 217.68868568 | CS |
| 26 | 23.4 | 12.109294142 | 193.24 | 229.24 | 184.6144 | 1697470 | 207.11760249 | CS |
| 52 | 38.06 | 21.3125769963 | 178.58 | 229.24 | 177.3275 | 1443568 | 205.58158705 | CS |
| 156 | 121.48 | 127.658680118 | 95.16 | 229.24 | 91.4125 | 732370 | 178.73390103 | CS |
| 260 | 149.2975 | 221.698778632 | 67.3425 | 229.24 | 65.4125 | 617436 | 153.27893125 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752100500 | 216.64 | 1.35 | 0.63 | 215.44 | 216.75 | 214.1319 | 1066395 |
| 1752014100 | 215.29 | -2.25 | -1.03 | 216.865 | 217.97 | 215.04 | 1454366 |
| 1751927700 | 217.54 | -1.82 | -0.83 | 219.36 | 220.03 | 216.87 | 1358166 |
| 1751576640 | 219.36 | 3.7 | 1.72 | 215.86 | 219.89 | 215.48 | 942341 |
| 1751495700 | 215.66 | -8.65 | -3.86 | 222.11 | 223.19 | 214.896 | 2717008 |
| 1751409300 | 224.31 | 1.44 | 0.65 | 224.66 | 225.01 | 222.79 | 1282137 |
| 1751322900 | 222.87 | 2.12 | 0.96 | 220.84 | 223.5 | 220.405 | 1376217 |
| 1751063700 | 220.75 | 0.31 | 0.14 | 222.4 | 222.85 | 219.79 | 1565481 |
| 1750977300 | 220.44 | 1.2 | 0.55 | 220.06 | 220.53 | 218.28 | 1106937 |
| 1750890900 | 219.24 | -3.96 | -1.77 | 223.08 | 223.08 | 218.09 | 1280178 |
| 1750804500 | 223.2 | 2.3 | 1.04 | 222.02 | 223.26 | 219.55 | 1467702 |
| 1750718100 | 220.9 | 2.25 | 1.03 | 220.25 | 220.94 | 218.305 | 1238442 |
| 1750458900 | 218.65 | -1.77 | -0.80 | 221.31 | 221.82 | 217.8 | 2667481 |
| 1750286100 | 220.42 | -0.9 | -0.41 | 221.5 | 222.315 | 219.77 | 1840942 |
| 1750199700 | 221.32 | -1.15 | -0.52 | 222.1 | 222.635 | 220.3 | 1451116 |
| 1750113300 | 222.47 | 0.49 | 0.22 | 224.01 | 224.84 | 222.13 | 696889 |
| 1749854100 | 221.98 | -1.59 | -0.71 | 221.99 | 224.785 | 221.45 | 1297960 |
| 1749767700 | 223.57 | 1.85 | 0.83 | 221.53 | 223.61 | 220.965 | 1466916 |
| 1749681300 | 221.72 | -0.5 | -0.23 | 221.94 | 222.64 | 219.82 | 1520617 |
| 1749594900 | 222.22 | -2.38 | -1.06 | 224.16 | 224.38 | 221.035 | 2097097 |
| 1749508500 | 224.6 | -3.06 | -1.34 | 226.94 | 227.17 | 222.67 | 1154640 |
| 1749249300 | 227.66 | 0.76 | 0.33 | 228.78 | 229.24 | 226.99 | 1010260 |
| 1749162900 | 226.9 | -0.47 | -0.21 | 227.57 | 228.12 | 226.12 | 1285693 |
| 1749076500 | 227.37 | -0.21 | -0.09 | 228.25 | 228.66 | 226.82 | 1302628 |
| 1748990100 | 227.58 | 0.89 | 0.39 | 226.48 | 227.765 | 225.04 | 1390940 |
| 1748903700 | 226.69 | 0.19 | 0.08 | 225 | 226.72 | 223.6544 | 1135108 |
| 1748644500 | 226.5 | 1.75 | 0.78 | 225.48 | 227.795 | 224.43 | 2397946 |
| 1748558100 | 224.75 | -0.33 | -0.15 | 225.095 | 225.945 | 223.21 | 974170 |
| 1748471700 | 225.08 | -0.8 | -0.35 | 226.01 | 226.87 | 224.89 | 993442 |
| 1748385300 | 225.88 | 3.59 | 1.62 | 224.43 | 226.16 | 223.3363 | 1603845 |
| 1748039700 | 222.29 | 0.63 | 0.28 | 220 | 223.065 | 219.0101 | 1296287 |
| 1747953300 | 221.66 | 0.61 | 0.28 | 220.39 | 222.93 | 219.9 | 1210200 |
| 1747866900 | 221.05 | -1.82 | -0.82 | 221.17 | 222.77 | 220.65 | 1298002 |
| 1747780500 | 222.87 | -0.16 | -0.07 | 219.17 | 223.01 | 218.9 | 1000821 |
| 1747694100 | 223.03 | 2.18 | 0.99 | 220.525 | 223.28 | 220 | 1137078 |
| 1747434900 | 220.85 | 2.36 | 1.08 | 218.49 | 220.93 | 217.26 | 1430888 |
| 1747348500 | 218.49 | 4.3 | 2.01 | 214.37 | 218.7099 | 214.25 | 1376722 |
| 1747262100 | 214.19 | -1.14 | -0.53 | 214.36 | 214.92 | 212.84 | 1330288 |
| 1747175700 | 215.33 | -1.66 | -0.77 | 217.34 | 218.26 | 215.22 | 1394072 |
| 1747089300 | 216.99 | 2.25 | 1.05 | 218.01 | 218.01 | 212.67 | 1913276 |
| 1746830100 | 214.74 | -0.22 | -0.10 | 215.17 | 215.4764 | 214 | 965224 |
| 1746743700 | 214.96 | -0.15 | -0.07 | 216.25 | 218.2 | 214.82 | 1541983 |
| 1746657300 | 215.11 | 1.8 | 0.84 | 213.33 | 216.2 | 212.985 | 1969997 |
| 1746570900 | 213.31 | 1.49 | 0.70 | 210.75 | 213.66 | 209.86 | 1351426 |
| 1746484500 | 211.82 | 0.27 | 0.13 | 209.865 | 212.54 | 209.865 | 1069108 |
| 1746225300 | 211.55 | 2 | 0.95 | 211.3 | 214.1799 | 209.99 | 1373133 |
| 1746138900 | 209.55 | -2.13 | -1.01 | 210.33 | 210.88 | 206.78 | 1439568 |
| 1746052500 | 211.68 | 2.42 | 1.16 | 208.37 | 212 | 205.595 | 2033037 |
| 1745966100 | 209.26 | 0.98 | 0.47 | 206.87 | 209.545 | 206.73 | 1379602 |
| 1745879700 | 208.28 | -0.12 | -0.06 | 208.23 | 209 | 205.78 | 1716079 |
| 1745620500 | 208.4 | -1.35 | -0.64 | 209.43 | 209.91 | 206.32 | 1172832 |
| 1745534100 | 209.75 | 2.06 | 0.99 | 207.28 | 210.33 | 205.1113 | 1506732 |
| 1745447700 | 207.69 | 1.85 | 0.90 | 207.22 | 210.24 | 206.06 | 1770286 |
| 1745361300 | 205.84 | 5.43 | 2.71 | 202.46 | 206.57 | 201.67 | 1564660 |
| 1745274900 | 200.41 | -5.35 | -2.60 | 204.49 | 204.6 | 197.314 | 1405269 |
| 1744929300 | 205.76 | 1.04 | 0.51 | 205.97 | 207.51 | 204.59 | 1712107 |
| 1744842900 | 204.72 | -3.48 | -1.67 | 207.34 | 208.39 | 202.94 | 1956353 |
| 1744756500 | 208.2 | -1.42 | -0.68 | 210.13 | 211.915 | 207.67 | 1843832 |
| 1744670100 | 209.62 | 3.58 | 1.74 | 206.72 | 210.58 | 206.07 | 2183075 |
| 1744410900 | 206.04 | 3.31 | 1.63 | 204.07 | 207.72 | 200.13 | 2116151 |
| 1744324500 | 202.73 | -1.26 | -0.62 | 204.21 | 205.31 | 197.76 | 2597379 |
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
