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 | -3.97 | -1.89056621744 | 209.99 | 218.42 | 204.38 | 2353299 | 211.94946496 | CS |
| 4 | -1.38 | -0.665380906461 | 207.4 | 218.42 | 196 | 2100895 | 207.54399728 | CS |
| 12 | 48.775 | 31.0184743553 | 157.245 | 237.1799 | 148.88 | 2486665 | 196.4923993 | CS |
| 26 | -36.65 | -15.1028145218 | 242.67 | 298.92 | 140.78 | 2350939 | 204.3751302 | CS |
| 52 | -44.98 | -17.9203187251 | 251 | 364.99 | 140.78 | 1954714 | 233.15665527 | CS |
| 156 | -103.6 | -33.4603707771 | 309.62 | 509.62 | 135.15 | 1767840 | 270.92798034 | CS |
| 260 | -24.98 | -10.8138528139 | 231 | 590 | 135.15 | 1460810 | 290.56380448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752186900 | 209.27 | -7.85 | -3.62 | 218 | 218.42 | 205.44 | 2928539 |
| 1752100500 | 217.12 | 8.22 | 3.93 | 213.05 | 217.2099 | 210.125 | 3147531 |
| 1752014100 | 208.9 | -1.11 | -0.53 | 210.18 | 212.36 | 208.39 | 1761498 |
| 1751927700 | 210.01 | -1.02 | -0.48 | 209.99 | 211.455 | 205.67 | 1575628 |
| 1751576640 | 211.028 | 6.6 | 3.23 | 205.41 | 213.785 | 205.4 | 1522935 |
| 1751495700 | 204.43 | -1.61 | -0.78 | 206.05 | 208.48 | 203.14 | 2169242 |
| 1751409300 | 206.04 | -3.95 | -1.88 | 210 | 211.68 | 203.35 | 2146457 |
| 1751322900 | 209.99 | 0.07 | 0.03 | 212.3 | 214.17 | 207.95 | 1662832 |
| 1751063700 | 209.92 | 0.72 | 0.34 | 209.39 | 211.565 | 206.36 | 3106627 |
| 1750977300 | 209.2 | 2.44 | 1.18 | 208.77 | 210.82 | 203.29 | 1518616 |
| 1750890900 | 206.76 | -2.49 | -1.19 | 210.95 | 212 | 204.37 | 1549211 |
| 1750804500 | 209.25 | 6.01 | 2.96 | 206.21 | 210.33 | 205.45 | 1916744 |
| 1750718100 | 203.24 | 1.74 | 0.86 | 200.7 | 204.04 | 196 | 1603062 |
| 1750458900 | 201.5 | -2.65 | -1.30 | 207.315 | 212.94 | 200.45 | 3598581 |
| 1750286100 | 204.15 | -1.45 | -0.71 | 205.86 | 208.855 | 200.35 | 2083486 |
| 1750199700 | 205.6 | 3.1 | 1.53 | 201.08 | 207.09 | 200.57 | 1858018 |
| 1750113300 | 202.5 | -3.13 | -1.52 | 207.18 | 209.8 | 202.1101 | 2063731 |
| 1749854100 | 205.63 | -5.03 | -2.39 | 207.4 | 210.51 | 204.625 | 1603379 |
| 1749767700 | 210.66 | 0.06 | 0.03 | 210.215 | 218.12 | 209.96 | 2183072 |
| 1749681300 | 210.6 | -2.43 | -1.14 | 213.67 | 214.99 | 209.6401 | 2380136 |
| 1749594900 | 213.03 | -4.2 | -1.93 | 218.31 | 220 | 212.815 | 2518696 |
| 1749508500 | 217.23 | -2.91 | -1.32 | 222.43 | 223.26 | 216.6755 | 2264239 |
| 1749249300 | 220.14 | -5.24 | -2.32 | 227.65 | 227.9299 | 219.14 | 3373512 |
| 1749162900 | 225.38 | 25.65 | 12.84 | 234.69 | 237.1799 | 222.06 | 13166165 |
| 1749076500 | 199.73 | 5.98 | 3.09 | 194.29 | 201.785 | 193.865 | 6415790 |
| 1748990100 | 193.75 | 0.75 | 0.39 | 193.485 | 195.29 | 190.36 | 2823861 |
| 1748903700 | 193 | 4.17 | 2.21 | 188.42 | 193.18 | 183.6425 | 2415698 |
| 1748644500 | 188.83 | -0.53 | -0.28 | 188.04 | 189.12 | 182.43 | 2631245 |
| 1748558100 | 189.36 | 0.91 | 0.48 | 190.57 | 191.725 | 186.2 | 1642367 |
| 1748471700 | 188.45 | -0.5 | -0.26 | 188.4 | 190.26 | 186.85 | 1894070 |
| 1748385300 | 188.95 | 3.1 | 1.67 | 188.8 | 189.89 | 187.48 | 1979515 |
| 1748039700 | 185.85 | -2.73 | -1.45 | 184.31 | 186.8979 | 182.9 | 1252619 |
| 1747953300 | 188.58 | 3.57 | 1.93 | 187.47 | 191.74 | 186.55 | 2198408 |
| 1747866900 | 185.01 | -3.93 | -2.08 | 188 | 190.37 | 184.14 | 2005371 |
| 1747780500 | 188.94 | -0.07 | -0.04 | 185.25 | 189.69 | 183.13 | 2501325 |
| 1747694100 | 189.01 | -2.28 | -1.19 | 187.25 | 191.55 | 186.83 | 1741224 |
| 1747434900 | 191.29 | 0.79 | 0.41 | 190.71 | 193.19 | 188.202 | 7850145 |
| 1747348500 | 190.5 | -3.24 | -1.67 | 191.48 | 192.31 | 186.11 | 1805226 |
| 1747262100 | 193.74 | -2.16 | -1.10 | 196.2 | 198.58 | 192.61 | 2006799 |
| 1747175700 | 195.9 | 4.29 | 2.24 | 192.89 | 197.55 | 190.91 | 2188271 |
| 1747089300 | 191.61 | 13.07 | 7.32 | 187.22 | 191.67 | 186 | 2659232 |
| 1746830100 | 178.54 | -0.72 | -0.40 | 181.48 | 184 | 177.435 | 1598831 |
| 1746743700 | 179.26 | 4.93 | 2.83 | 176.82 | 181.29 | 175.25 | 1742429 |
| 1746657300 | 174.33 | 2.11 | 1.23 | 172.22 | 175.525 | 170.885 | 1216345 |
| 1746570900 | 172.22 | -0.74 | -0.43 | 170.45 | 175.28 | 169.26 | 1278487 |
| 1746484500 | 172.96 | 1.32 | 0.77 | 170.23 | 175.91 | 169.65 | 1254988 |
| 1746225300 | 171.64 | -0.55 | -0.32 | 174.9 | 176.27 | 170.85 | 1929107 |
| 1746138900 | 172.19 | 0.02 | 0.01 | 178.195 | 179.038 | 172 | 1969278 |
| 1746052500 | 172.17 | -2.52 | -1.44 | 169.4 | 172.545 | 167.19 | 1442346 |
| 1745966100 | 174.69 | 0.18 | 0.10 | 174.49 | 177.01 | 173.8301 | 1488862 |
| 1745879700 | 174.51 | 1.01 | 0.58 | 172.92 | 175.96 | 170.57 | 1835832 |
| 1745620500 | 173.5 | 0.29 | 0.17 | 171.38 | 175.08 | 168.41 | 2105393 |
| 1745534100 | 173.21 | 10.55 | 6.49 | 162.91999 | 175.43 | 162.26 | 3314883 |
| 1745447700 | 162.66 | 10.51 | 6.91 | 159 | 167.305 | 160.09 | 2940819 |
| 1745361300 | 152.15 | 0.48 | 0.32 | 150.22999 | 155.24 | 148.88 | 3134992 |
| 1745274900 | 151.66999 | -7.59 | -4.77 | 157.245 | 158.12 | 150.755 | 2287546 |
| 1744929300 | 159.26 | -0.78 | -0.49 | 161.68 | 162.619 | 155.88 | 1549393 |
| 1744842900 | 160.04 | 1.46 | 0.92 | 156.1 | 160.5937 | 155.41 | 2039788 |
| 1744756500 | 158.58 | 0.54 | 0.34 | 159.03 | 162.49 | 157.01 | 1531170 |
| 1744670100 | 158.04 | -4.2 | -2.59 | 167 | 168.64 | 157.36 | 1866348 |
| 1744410900 | 162.24 | 1.14 | 0.71 | 160.72 | 164 | 157.11 | 1636712 |
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
