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 | -16.6 | -8.09756097561 | 205 | 211.45 | 188.3 | 293535 | 197.31715284 | CS |
| 4 | -31.6 | -14.3636363636 | 220 | 227.07 | 181.03 | 371628 | 203.24443086 | CS |
| 12 | 13.61 | 7.78648664111 | 174.79 | 231.965 | 174.79 | 389446 | 206.4428263 | CS |
| 26 | 34.4 | 22.3376623377 | 154 | 231.965 | 144.46 | 388524 | 192.82540634 | CS |
| 52 | 91.14 | 93.7075879087 | 97.26 | 231.965 | 96.48 | 413015 | 156.38996656 | CS |
| 156 | 126.93 | 206.490971205 | 61.47 | 231.965 | 40.23 | 368003 | 108.13540397 | CS |
| 260 | 143.03 | 315.252369407 | 45.37 | 231.965 | 40.23 | 300574 | 96.66452303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929300 | 189.27 | -7.71 | -3.91 | 196.95 | 200 | 189.12 | 328299 |
| 1744842900 | 196.98 | -5.95 | -2.93 | 200.02 | 204.66 | 195.62 | 283152 |
| 1744756500 | 202.93 | 1.17 | 0.58 | 202.43 | 204.42 | 201.5 | 202903 |
| 1744670100 | 201.76 | -0.17 | -0.08 | 205 | 211.45 | 199.4 | 359786 |
| 1744410900 | 201.93 | -0.62 | -0.31 | 200.77 | 204.0099 | 197.075 | 238191 |
| 1744324500 | 202.55 | -4.52 | -2.18 | 200 | 205.74 | 196.26 | 363110 |
| 1744238100 | 207.07 | 15.98 | 8.36 | 187.89 | 209.795 | 187.7415 | 522964 |
| 1744151700 | 191.09 | -4.61 | -2.36 | 202.71 | 204.2 | 189.32 | 517324 |
| 1744065300 | 195.7 | 4.39 | 2.29 | 182 | 202.05 | 180.6001 | 584030 |
| 1743806100 | 191.31 | -6.76 | -3.41 | 190 | 195.28 | 187.27 | 635276 |
| 1743719700 | 198.07 | -10.2 | -4.90 | 199.86 | 202.89 | 196.37 | 390264 |
| 1743633300 | 208.27 | 3.34 | 1.63 | 201.93 | 210.2035 | 200.5 | 321790 |
| 1743546900 | 204.93 | -1.82 | -0.88 | 205.67 | 208.94 | 203.24 | 321104 |
| 1743460500 | 206.75 | -3.29 | -1.57 | 207 | 206.75 | 204.6 | 671831 |
| 1743201300 | 210.04 | -5.01 | -2.33 | 213.57 | 213.57 | 208.03 | 225728 |
| 1743114900 | 215.05 | -7.55 | -3.39 | 220.92 | 222.23 | 213.8136 | 274386 |
| 1743028500 | 222.6 | -3.12 | -1.38 | 225.72 | 227.07 | 221.63 | 362645 |
| 1742942100 | 225.72 | 4.12 | 1.86 | 223.88 | 226.36 | 220.615 | 258690 |
| 1742855700 | 221.6 | 4.25 | 1.96 | 220 | 222.1 | 219.56 | 201426 |
| 1742596500 | 217.35 | -1.79 | -0.82 | 217.335 | 219.23 | 214.73 | 1222491 |
| 1742510100 | 219.14 | -1.71 | -0.77 | 219 | 223.98 | 218.08 | 343593 |
| 1742423700 | 220.85 | 1.8 | 0.82 | 219.93 | 221.6336 | 215 | 281417 |
| 1742337300 | 219.05 | -0.58 | -0.26 | 221.94 | 222.64 | 216 | 333486 |
| 1742250900 | 219.63 | 2.54 | 1.17 | 218.15 | 226.64 | 218.15 | 466944 |
| 1741991700 | 217.09 | 8.86 | 4.25 | 210.12 | 218.98 | 209 | 396159 |
| 1741905300 | 208.23 | -4.25 | -2.00 | 212.47 | 212.47 | 205.33 | 205883 |
| 1741818900 | 212.48 | -0.11 | -0.05 | 218.23 | 218.26 | 210 | 329977 |
| 1741732500 | 212.59 | 2.05 | 0.97 | 211.384 | 215.89 | 208.8599 | 299284 |
| 1741646100 | 210.54 | -4.74 | -2.20 | 211.335 | 212.795 | 207 | 381157 |
| 1741390500 | 215.28 | 5.76 | 2.75 | 208.57 | 216.72 | 207.93 | 439266 |
| 1741304100 | 209.52 | 5.35 | 2.62 | 227.22 | 227.22 | 201 | 529135 |
| 1741217700 | 204.17 | -0.91 | -0.44 | 203.39 | 205.685 | 201.06 | 279855 |
| 1741131300 | 205.08 | -3.25 | -1.56 | 205.28 | 207.84 | 200.1268 | 357554 |
| 1741044900 | 208.33 | -5.31 | -2.49 | 216.765 | 216.765 | 206.1801 | 459317 |
| 1740785700 | 213.64 | 3.73 | 1.78 | 208.87 | 214.02 | 207.766 | 470340 |
| 1740699300 | 209.91 | 0.32 | 0.15 | 210.48 | 214.1999 | 206.82 | 255323 |
| 1740612900 | 209.59 | 0.25 | 0.12 | 210 | 213.3436 | 207.67 | 287559 |
| 1740526500 | 209.34 | -0.35 | -0.17 | 209.5 | 209.77 | 205.4562 | 283738 |
| 1740440100 | 209.69 | -1.71 | -0.81 | 210.83 | 213.83 | 207.752 | 367959 |
| 1740180900 | 211.4 | -5.6 | -2.58 | 218.76 | 218.76 | 210.44 | 315962 |
| 1740094500 | 217 | -0.28 | -0.13 | 216.275 | 217.12 | 212.41 | 242980 |
| 1740008100 | 217.28 | -0.01 | -0.00 | 217 | 218.2 | 214.025 | 280690 |
| 1739921700 | 217.29 | 3 | 1.40 | 214.555 | 217.32 | 212.6916 | 360192 |
| 1739576100 | 214.29 | -0.68 | -0.32 | 214.4986 | 215.36 | 211.5865 | 401393 |
| 1739489700 | 214.97 | 4.83 | 2.30 | 212.77 | 215.85 | 210.3 | 394961 |
| 1739403300 | 210.14 | 2.52 | 1.21 | 206.52 | 212 | 205.68 | 394918 |
| 1739316900 | 207.62 | 0.57 | 0.28 | 206.43 | 209.41 | 204.17 | 479448 |
| 1739230500 | 207.05 | 2.66 | 1.30 | 204.9 | 211.45 | 203.9 | 547152 |
| 1738971300 | 204.39 | -7.4 | -3.49 | 209.13 | 213.382 | 198.12 | 611112 |
| 1738884900 | 211.79 | 29.29 | 16.05 | 200 | 213.365 | 192 | 1008404 |
| 1738798500 | 182.5 | -2.05 | -1.11 | 185 | 187.36 | 182.27 | 496437 |
| 1738712100 | 184.55 | 2.56 | 1.41 | 183.8299 | 187.59 | 182.825 | 280474 |
| 1738625700 | 181.99 | -0.99 | -0.54 | 179.095 | 183.65 | 177.7 | 402303 |
| 1738366500 | 182.98 | -1.78 | -0.96 | 185.01 | 185.76 | 181.73 | 206371 |
| 1738280100 | 184.76 | 4.62 | 2.56 | 181.85 | 185.53 | 181.14 | 193212 |
| 1738193700 | 180.14 | -1.14 | -0.63 | 181.04 | 182.9 | 178.43 | 251527 |
| 1738107300 | 181.28 | 3.71 | 2.09 | 178.41 | 182.59 | 177.79 | 179880 |
| 1738020900 | 177.57 | 0.7 | 0.40 | 174.79 | 178.8 | 174.79 | 296860 |
| 1737761700 | 176.87 | 4.48 | 2.60 | 174.94 | 178.145 | 174.56 | 248883 |
| 1737675300 | 172.39 | 0 | 0.00 | 172.39 | 172.39 | 172.39 | 0 |
| 1737588900 | 172.39 | 0.66 | 0.38 | 173.07 | 173.39166 | 169.8701 | 261072 |
| 1737502500 | 171.73 | 0.04 | 0.02 | 173.55 | 174.09 | 171.12 | 322199 |
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
