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 | 6 | 2.54496097727 | 235.76 | 241.9 | 225.465 | 479331 | 232.53285669 | CS |
| 4 | 40.92 | 20.3744274049 | 200.84 | 241.9 | 197.73 | 611528 | 225.05856996 | CS |
| 12 | 104.85 | 76.5831568183 | 136.91 | 241.9 | 129.21 | 558744 | 191.04348682 | CS |
| 26 | 81.99 | 51.3175189335 | 159.77 | 241.9 | 96.34 | 712374 | 152.92248633 | CS |
| 52 | 124.84 | 106.77386247 | 116.92 | 241.9 | 93.5 | 525269 | 152.08930413 | CS |
| 156 | 220.36 | 1029.71962617 | 21.4 | 241.9 | 20.46 | 374288 | 107.8108828 | CS |
| 260 | 232.41 | 2485.6684492 | 9.35 | 241.9 | 8.91 | 315073 | 83.05906582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 241.76 | 5.47 | 2.31 | 234.5 | 242.23 | 234.5 | 335487 |
| 1752186900 | 236.29 | 2.9 | 1.24 | 235.06 | 239.78 | 226.64 | 496392 |
| 1752100500 | 233.39 | 6.37 | 2.81 | 229.12 | 233.86 | 226.4231 | 258872 |
| 1752014100 | 227.02 | -9.98 | -4.21 | 238.31 | 238.875 | 225.465 | 729258 |
| 1751927700 | 237 | 0.33 | 0.14 | 235.76 | 240.485 | 232.1 | 440115 |
| 1751576640 | 236.67 | 7.95 | 3.48 | 228.72 | 237.7 | 228.71 | 239906 |
| 1751495700 | 228.72 | 6.18 | 2.78 | 222.96 | 229.6699 | 222.0001 | 461741 |
| 1751409300 | 222.54 | -8.19 | -3.55 | 228.85 | 232.095 | 217.065 | 589922 |
| 1751322900 | 230.73 | -0.78 | -0.34 | 232.31 | 234.91 | 228.0601 | 449174 |
| 1751063700 | 231.51 | 2.86 | 1.25 | 230.5 | 235.23 | 226.74 | 1018361 |
| 1750977300 | 228.65 | 4.01 | 1.79 | 227.23 | 232.345 | 224.97 | 415966 |
| 1750890900 | 224.64 | -4.74 | -2.07 | 230.03 | 231.476 | 223 | 718199 |
| 1750804500 | 229.38 | 6.88 | 3.09 | 225.41 | 229.89 | 223.92 | 592077 |
| 1750718100 | 222.5 | 4.53 | 2.08 | 217.13 | 222.9986 | 214.68 | 666405 |
| 1750458900 | 217.97 | -6 | -2.68 | 224 | 225.2489 | 214.2 | 1090132 |
| 1750286100 | 223.97 | 2.61 | 1.18 | 225.66 | 233.57 | 223.46 | 1041736 |
| 1750199700 | 221.36 | 11.81 | 5.64 | 207.215 | 227.65 | 207.215 | 900084 |
| 1750113300 | 209.55 | 6.56 | 3.23 | 206.58 | 211.99 | 205.83 | 575939 |
| 1749854100 | 202.99 | -1.33 | -0.65 | 200.84 | 203.985 | 197.73 | 333001 |
| 1749767700 | 204.32 | -0.14 | -0.07 | 201.22 | 205.25 | 199.5 | 369604 |
| 1749681300 | 204.46 | 6.09 | 3.07 | 199.06 | 207 | 196.76 | 399329 |
| 1749594900 | 198.37 | -4.54 | -2.24 | 202.72 | 203.0075 | 191 | 496736 |
| 1749508500 | 202.91 | -3.08 | -1.50 | 208.77 | 208.145 | 201.255 | 531751 |
| 1749249300 | 205.99 | 10.75 | 5.51 | 199.03 | 207.01 | 196.9653 | 581765 |
| 1749162900 | 195.24 | 1.43 | 0.74 | 194.24 | 197.415 | 191.81 | 354640 |
| 1749076500 | 193.81 | -0.42 | -0.22 | 193.57 | 196.3903 | 192.73 | 237406 |
| 1748990100 | 194.23 | 4.63 | 2.44 | 190.42 | 196.82 | 190.42 | 409582 |
| 1748903700 | 189.6 | 1.59 | 0.85 | 187.88 | 189.76 | 184.06 | 346865 |
| 1748644500 | 188.01 | 1.88 | 1.01 | 185.12 | 188.82 | 183.4 | 439036 |
| 1748558100 | 186.13 | -1.8 | -0.96 | 190.39 | 190.39 | 184.41 | 376686 |
| 1748471700 | 187.93 | -3.49 | -1.82 | 192.29 | 192.29 | 186.895 | 314568 |
| 1748385300 | 191.42 | 7.02 | 3.81 | 187.04 | 191.83 | 185 | 654536 |
| 1748039700 | 184.4 | 2.11 | 1.16 | 179.77 | 185.76 | 179.24 | 331000 |
| 1747953300 | 182.29 | 0.2 | 0.11 | 180.41 | 184.47 | 176.15 | 514038 |
| 1747866900 | 182.09 | -5.1 | -2.72 | 184.04 | 189.2985 | 181.67068 | 521133 |
| 1747780500 | 187.19 | 1.21 | 0.65 | 186.5 | 188.75 | 185.41 | 559849 |
| 1747694100 | 185.98 | -2.59 | -1.37 | 183.86 | 187.77 | 182 | 309334 |
| 1747434900 | 188.57 | 3.78 | 2.05 | 185.18 | 189.43 | 184.46 | 296223 |
| 1747348500 | 184.79 | -2.41 | -1.29 | 186.01 | 187.35 | 182.97 | 433858 |
| 1747262100 | 187.2 | -0.28 | -0.15 | 190.14 | 191.34 | 186.48 | 496278 |
| 1747175700 | 187.48 | 4.21 | 2.30 | 184.24 | 190.7721 | 183.34 | 543690 |
| 1747089300 | 183.27 | 5.53 | 3.11 | 187.5 | 187.7 | 180.02 | 569194 |
| 1746830100 | 177.74 | -1.68 | -0.94 | 181.02 | 181.2463 | 172.6937 | 495288 |
| 1746743700 | 179.42 | -0.23 | -0.13 | 184 | 184 | 177.42 | 598718 |
| 1746657300 | 179.65 | 7.7 | 4.48 | 171.95 | 179.69 | 171.38 | 595504 |
| 1746570900 | 171.95 | 5.29 | 3.17 | 169.18 | 176.96 | 167 | 999963 |
| 1746484500 | 166.66 | 1.02 | 0.62 | 165.33 | 169.21 | 163.88999 | 688906 |
| 1746225300 | 165.63999 | 5.68 | 3.55 | 162.05 | 168.69 | 161.19999 | 723186 |
| 1746138900 | 159.96 | 10.53 | 7.05 | 153.32 | 161.135 | 151.5003 | 814772 |
| 1746052500 | 149.43 | 0.15 | 0.10 | 146 | 149.62 | 143.19999 | 368102 |
| 1745966100 | 149.28 | -0.28 | -0.19 | 149.99 | 151.055 | 146.0739 | 416418 |
| 1745879700 | 149.56 | -2.19 | -1.44 | 151.75 | 154.9655 | 147.88 | 687077 |
| 1745620500 | 151.75 | 5.75 | 3.94 | 145.81 | 153.96 | 145.69999 | 839059 |
| 1745534100 | 146 | 5.92 | 4.23 | 140.29 | 146.895 | 139.19999 | 598830 |
| 1745447700 | 140.08 | 6.16 | 4.60 | 142.26 | 147.94 | 138.28 | 681754 |
| 1745361300 | 133.91999 | 2.35 | 1.79 | 132.25 | 137.06 | 132.21 | 612465 |
| 1745274900 | 131.57 | -8.7 | -6.20 | 136.91 | 137.83 | 129.21 | 1203572 |
| 1744929300 | 140.27 | -0.17 | -0.12 | 140.01 | 141.44 | 137.69999 | 1045292 |
| 1744842900 | 140.44 | -0.56 | -0.40 | 139.29 | 144.27 | 136.65 | 7646138 |
| 1744756500 | 141 | 5.77 | 4.27 | 145.94 | 149 | 140.36089 | 1534752 |
| 1744670100 | 135.22999 | -1.86 | -1.36 | 139.435 | 140.8857 | 133.1 | 556615 |
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
