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 | -0.92 | -0.471988508106 | 194.92 | 212.15 | 191.53 | 2387589 | 203.62702282 | CS |
| 4 | -0.5 | -0.25706940874 | 194.5 | 212.15 | 178.87 | 2627706 | 192.8886084 | CS |
| 12 | -48.68 | -20.059337399 | 242.68 | 262.72 | 173.37 | 2828443 | 206.73921706 | CS |
| 26 | -76 | -28.1481481481 | 270 | 306.7699 | 173.37 | 2594811 | 220.51191041 | CS |
| 52 | 37.25 | 23.7639553429 | 156.75 | 306.7699 | 135.88 | 2515177 | 201.81771037 | CS |
| 156 | 95.75 | 97.4554707379 | 98.25 | 306.7699 | 59.6 | 2353186 | 165.73553017 | CS |
| 260 | 141.24 | 267.702805155 | 52.76 | 306.7699 | 28.47 | 2226066 | 133.36334285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 194.19 | -3.74 | -1.89 | 200.57 | 200.89 | 192.91 | 2192295 |
| 1733441700 | 197.93 | -3.64 | -1.81 | 202.66 | 203.16 | 196 | 1712853 |
| 1733355300 | 201.57 | -5.94 | -2.86 | 208.3 | 208.3 | 199.37 | 2270594 |
| 1733268900 | 207.51 | -0.41 | -0.20 | 205.6069 | 208.216 | 201.67 | 1865506 |
| 1733182500 | 207.92 | 8.65 | 4.34 | 204.3 | 212.15 | 202.01 | 3805977 |
| 1732917840 | 199.27 | 6.7 | 3.48 | 194.92 | 199.83 | 191.53 | 2134141 |
| 1732750500 | 192.57 | 0.25 | 0.13 | 194 | 195.8 | 189.6001 | 1704932 |
| 1732664100 | 192.32 | -0.5 | -0.26 | 192.53 | 192.93 | 187.15 | 1757408 |
| 1732577700 | 192.82 | 6.77 | 3.64 | 189.89 | 193.92 | 184.26 | 3817398 |
| 1732318500 | 186.05 | 4.1 | 2.25 | 182.435 | 188.72 | 182.435 | 1680516 |
| 1732232100 | 181.95 | -2.89 | -1.56 | 184.62 | 188.23 | 181.83 | 2089481 |
| 1732145700 | 184.84 | -2.52 | -1.35 | 187.64 | 190.8 | 182.53 | 2495660 |
| 1732059300 | 187.36 | -8.2 | -4.19 | 195.17 | 195.43 | 187.15 | 2183072 |
| 1731972900 | 195.56 | 5.11 | 2.68 | 188.11 | 195.7499 | 186.23 | 1723850 |
| 1731713700 | 190.45 | -4.69 | -2.40 | 194.79 | 203.99 | 190.13 | 4014765 |
| 1731627300 | 195.14 | 13.01 | 7.14 | 181.72 | 197.47 | 179.8049 | 5473098 |
| 1731540900 | 182.13 | -0.13 | -0.07 | 183.72 | 185.35 | 178.87 | 2590234 |
| 1731454500 | 182.26 | -11.57 | -5.97 | 190.55 | 191.9999 | 181.16 | 2981773 |
| 1731368100 | 193.83 | -0.1 | -0.05 | 193 | 197.5513 | 190.84 | 2413611 |
| 1731108900 | 193.93 | -2.77 | -1.41 | 194.5 | 194.932 | 187.3 | 3543836 |
| 1731022500 | 196.7 | 2.68 | 1.38 | 193.7436 | 199.2 | 189.06 | 4503942 |
| 1730936100 | 194.02 | -21.87 | -10.13 | 188.53 | 198 | 173.37 | 13198094 |
| 1730849700 | 215.89 | 3.61 | 1.70 | 208.7 | 216 | 205.6251 | 2771327 |
| 1730763300 | 212.28 | 7.34 | 3.58 | 210.05 | 221.2 | 209.4 | 5745061 |
| 1730500500 | 204.94 | 10.46 | 5.38 | 195.85 | 206.015 | 195.7 | 2819508 |
| 1730414100 | 194.48 | -3.02 | -1.53 | 197.79 | 201.4395 | 194.17 | 2784378 |
| 1730327700 | 197.5 | -2.17 | -1.09 | 186.19 | 201.31 | 183.68 | 6851495 |
| 1730241300 | 199.67 | -5.36 | -2.61 | 206.52 | 206.52 | 198.6871 | 4950848 |
| 1730154900 | 205.03 | 6.56 | 3.31 | 203.06 | 205.92 | 200.76 | 2468063 |
| 1729895700 | 198.47 | 2.43 | 1.24 | 197 | 200.95 | 194.01 | 1912757 |
| 1729809300 | 196.04 | 3.63 | 1.89 | 194.2239 | 196.24 | 193.33 | 1823825 |
| 1729722900 | 192.41 | -8.99 | -4.46 | 198.68 | 200.2 | 190.81 | 3621476 |
| 1729636500 | 201.4 | 5.15 | 2.62 | 201.43 | 204.61 | 199.6201 | 3875001 |
| 1729550100 | 196.25 | -4.3 | -2.14 | 199.38 | 200.03 | 194.6 | 2560920 |
| 1729290900 | 200.55 | -2.82 | -1.39 | 204.84 | 204.84 | 200.07 | 2180361 |
| 1729204500 | 203.37 | -2.25 | -1.09 | 206.39 | 207.53 | 201.235 | 2056891 |
| 1729118100 | 205.62 | 3.64 | 1.80 | 202.95 | 207.56 | 199.8901 | 2395248 |
| 1729031700 | 201.98 | -7.98 | -3.80 | 206 | 208.12 | 201.855 | 2805866 |
| 1728945300 | 209.96 | -1.53 | -0.72 | 211.11 | 213.69 | 208.245 | 1514839 |
| 1728686100 | 211.49 | 6.45 | 3.15 | 207.11 | 214.5 | 206.66 | 2846576 |
| 1728599700 | 205.04 | -21.01 | -9.29 | 220 | 220 | 203.18 | 6711197 |
| 1728513300 | 226.05 | 0.41 | 0.18 | 226.62 | 228.82 | 224.28 | 1517585 |
| 1728426900 | 225.64 | -3.98 | -1.73 | 229.595 | 231.6 | 223.17 | 1409202 |
| 1728340500 | 229.62 | -1.51 | -0.65 | 230.17 | 230.26 | 226.3 | 1270459 |
| 1728081300 | 231.13 | -3.99 | -1.70 | 240.1 | 240.1 | 226.0201 | 1668108 |
| 1727994900 | 235.12 | 0.68 | 0.29 | 236.59 | 237.72 | 232.32 | 934142 |
| 1727908500 | 234.44 | -6.22 | -2.58 | 234.6 | 237.21 | 228.1 | 2480652 |
| 1727822100 | 240.66 | -8.78 | -3.52 | 249.44 | 252.9 | 233 | 2940535 |
| 1727735520 | 249.44 | -6.31 | -2.47 | 251.72 | 255.63 | 247.29 | 1639289 |
| 1727476500 | 255.75 | 0.09 | 0.04 | 258.33 | 262.72 | 254.4 | 2008144 |
| 1727390100 | 255.66 | 13.94 | 5.77 | 249.36 | 257.87 | 248.108 | 2661065 |
| 1727303700 | 241.72 | -3.01 | -1.23 | 244.73 | 245.53 | 239.3176 | 1369543 |
| 1727217300 | 244.73 | -4.55 | -1.83 | 250.08 | 250.47 | 242.57 | 1806463 |
| 1727130900 | 249.28 | 9.08 | 3.78 | 241.12 | 249.775 | 236 | 1750396 |
| 1726871700 | 240.2 | -0.25 | -0.10 | 236.15 | 241.625 | 234.79 | 1900010 |
| 1726785300 | 240.45 | -1.36 | -0.56 | 244.03 | 248.09 | 239.71 | 1895032 |
| 1726698900 | 241.81 | 1.83 | 0.76 | 240 | 251.6699 | 237.4 | 2458841 |
| 1726612500 | 239.98 | 6.67 | 2.86 | 233.36 | 241.4951 | 233.33 | 1605075 |
| 1726526100 | 233.31 | 4.52 | 1.98 | 228.79 | 235.315 | 225.75 | 1537818 |
| 1726266900 | 228.79 | -7.16 | -3.03 | 240.19 | 240.97 | 227.43 | 1983041 |
| 1726180500 | 235.95 | -3.89 | -1.62 | 234.6275 | 239.99 | 228.55 | 2451282 |
| 1726094100 | 239.84 | 31.62 | 15.19 | 215.5 | 241.66 | 214.42 | 5549152 |
| 1726007700 | 208.22 | 2.86 | 1.39 | 205.74 | 208.54 | 202.15 | 1190218 |
| 1725921300 | 205.36 | -3.29 | -1.58 | 209.57 | 210.2 | 204.4007 | 1407141 |
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
