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 | 6.07 | 2.95434634479 | 205.46 | 216.6 | 203.5 | 7042 | 212.41360977 | CS |
| 4 | -7.21 | -3.29615068117 | 218.74 | 224.5 | 203.5 | 8299 | 214.86055703 | CS |
| 12 | -9.68 | -4.37593237195 | 221.21 | 232.54 | 203.5 | 8483 | 216.01086822 | CS |
| 26 | 27.34 | 14.843368261 | 184.19 | 235.8499 | 179.25 | 10480 | 206.72460557 | CS |
| 52 | 32.3 | 18.0215365731 | 179.23 | 235.8499 | 155.6 | 12642 | 192.35483551 | CS |
| 156 | -68.48 | -24.4562694189 | 280.01 | 299.99 | 155.6 | 12827 | 231.35312292 | CS |
| 260 | -163.49 | -43.5950082662 | 375.02 | 395.1 | 155.6 | 13711 | 266.97929528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 211.53 | -3.32 | -1.55 | 214.21 | 215.45 | 210.44 | 5193 |
| 1713998400 | 214.85 | 0.67 | 0.31 | 212.39 | 216.6 | 212 | 9189 |
| 1713912000 | 214.18 | 2.64 | 1.25 | 212.4 | 216.05 | 210.66 | 3625 |
| 1713825600 | 211.54 | 1.01 | 0.48 | 208.35 | 213.2 | 207.11 | 8217 |
| 1713566400 | 210.53 | 5.07 | 2.47 | 205.46 | 210.53 | 203.5 | 9084 |
| 1713480000 | 205.46 | -2.47 | -1.19 | 208.43 | 208.45 | 205 | 7743 |
| 1713393600 | 207.93 | -0.78 | -0.37 | 210 | 211.07 | 207.64 | 4212 |
| 1713307200 | 208.71 | -4.5 | -2.11 | 214 | 214 | 208.2427 | 6137 |
| 1713220800 | 213.21 | -3.42 | -1.58 | 218.75 | 218.75 | 210.47 | 5049 |
| 1712961600 | 216.63 | -6.67 | -2.99 | 221.34 | 221.6 | 215.27 | 11724 |
| 1712875200 | 223.3 | 4.42 | 2.02 | 219.43 | 224.5 | 218.5 | 5814 |
| 1712788800 | 218.88 | -2.48 | -1.12 | 221.48 | 221.48 | 216 | 15214 |
| 1712702400 | 221.36 | 2.15 | 0.98 | 220.84 | 223.9999 | 218.945 | 8696 |
| 1712616000 | 219.21 | 4.21 | 1.96 | 217.01 | 219.21 | 215.7211 | 7223 |
| 1712356800 | 215 | -0.99 | -0.46 | 215.11 | 216.01 | 213.25 | 19511 |
| 1712270400 | 215.99 | 0.13 | 0.06 | 217.8 | 218.15 | 213.9 | 7523 |
| 1712184000 | 215.86 | 4.18 | 1.97 | 211.99 | 216.3499 | 211.99 | 7435 |
| 1712097600 | 211.68 | -4.83 | -2.23 | 215.99 | 216.55 | 209.89 | 6732 |
| 1712011200 | 216.51 | -0.63 | -0.29 | 218.74 | 220.83 | 215.55 | 11580 |
| 1711665600 | 217.14 | 1.23 | 0.57 | 217.29 | 217.75 | 214.07 | 7449 |
| 1711579200 | 215.91 | 7.65 | 3.67 | 210.41 | 215.91 | 210.41 | 6201 |
| 1711492800 | 208.26 | -1.54 | -0.73 | 211.45 | 214.6382 | 208.26 | 5833 |
| 1711406400 | 209.8 | -4.07 | -1.90 | 213.87 | 214.23 | 209.8 | 3560 |
| 1711147200 | 213.87 | -3.93 | -1.80 | 218.78 | 219.5699 | 213.87 | 6804 |
| 1711060800 | 217.8 | 2.49 | 1.16 | 215.2 | 218.65 | 215.2 | 7167 |
| 1710974400 | 215.31 | 3 | 1.41 | 211.57 | 215.93 | 210.37 | 3453 |
| 1710888000 | 212.31 | 4.12 | 1.98 | 208.44 | 215.4 | 208.44 | 6530 |
| 1710801600 | 208.19 | 2.96 | 1.44 | 205.67 | 208.19 | 205.67 | 5526 |
| 1710542400 | 205.23 | -3.43 | -1.64 | 206.56 | 207.56 | 204.981 | 23255 |
| 1710456000 | 208.66 | -1.49 | -0.71 | 210.15 | 210.54 | 207.9 | 6998 |
| 1710369600 | 210.15 | -4.72 | -2.20 | 215.61 | 217.22 | 208.49 | 11014 |
| 1710283200 | 214.87 | -1.12 | -0.52 | 216.38 | 216.79 | 214.55 | 6548 |
| 1710196800 | 215.99 | -0.35 | -0.16 | 217.43 | 217.43 | 213.48 | 6160 |
| 1709941200 | 216.34 | 1.54 | 0.72 | 215.84 | 217.76 | 214.72 | 6386 |
| 1709854800 | 214.8 | -2.07 | -0.95 | 218 | 218.5 | 213.87 | 5714 |
| 1709768400 | 216.87 | 0.15 | 0.07 | 218.87 | 219 | 213.34 | 8295 |
| 1709682000 | 216.72 | -1.03 | -0.47 | 218.09 | 218.1 | 216.72 | 4520 |
| 1709595600 | 217.75 | -2.38 | -1.08 | 219.51 | 220 | 217.03 | 6718 |
| 1709336400 | 220.13 | -0.92 | -0.42 | 221.28 | 221.28 | 218.95 | 5068 |
| 1709250000 | 221.05 | 3.24 | 1.49 | 220 | 221.05 | 217.81 | 11929 |
| 1709163600 | 217.81 | 2.93 | 1.36 | 215.62 | 218.57 | 215.49 | 13906 |
| 1709077200 | 214.88 | 1.2 | 0.56 | 215.33 | 215.44 | 214.62 | 8296 |
| 1708990800 | 213.68 | -2.32 | -1.07 | 214.17 | 214.35 | 210.02 | 11177 |
| 1708731600 | 216 | -0.96 | -0.44 | 216.96 | 216.96 | 215.12 | 5514 |
| 1708645200 | 216.96 | 0.51 | 0.24 | 216.05 | 219.03 | 213.0051 | 8587 |
| 1708558800 | 216.45 | -4.51 | -2.04 | 221.31 | 221.51 | 216.45 | 7754 |
| 1708472400 | 220.96 | -3.3 | -1.47 | 221.95 | 222.07 | 219.49 | 7415 |
| 1708126800 | 224.26 | -8.28 | -3.56 | 224.27 | 228.98 | 223.21 | 11085 |
| 1708040400 | 232.54 | 12.22 | 5.55 | 223.55 | 232.54 | 222.07 | 17646 |
| 1707954000 | 220.32 | 2.95 | 1.36 | 219.42 | 222.5399 | 219.42 | 8265 |
| 1707867600 | 217.37 | -4.84 | -2.18 | 218.9 | 223.1613 | 216.66 | 10312 |
| 1707781200 | 222.21 | -0.01 | -0.00 | 225.99 | 230 | 220.7 | 12596 |
| 1707522000 | 222.22 | 5.4 | 2.49 | 217.75 | 223.4 | 215.37 | 10314 |
| 1707435600 | 216.82 | 2.24 | 1.04 | 214.97 | 218.07 | 214 | 6971 |
| 1707349200 | 214.58 | -1.81 | -0.84 | 218.8 | 218.8 | 212.53 | 17576 |
| 1707262800 | 216.39 | 2.4 | 1.12 | 214.45 | 217.1 | 214.45 | 4964 |
| 1707176400 | 213.99 | -5.01 | -2.29 | 215.88 | 217.5 | 212.75 | 11614 |
| 1706917200 | 219 | -4.76 | -2.13 | 221.21 | 221.21 | 218.07 | 5696 |
| 1706830800 | 223.76 | 3.97 | 1.81 | 219.33 | 223.76 | 218.23 | 9484 |
| 1706744400 | 219.79 | -2.72 | -1.22 | 221.77 | 223.96 | 219.79 | 8427 |
| 1706658000 | 222.51 | -4.39 | -1.93 | 227 | 227 | 222.51 | 9319 |
| 1706571600 | 226.9 | -2.9 | -1.26 | 227.64 | 230 | 224.32 | 11858 |
| 1706312400 | 229.8 | 0.6 | 0.26 | 229.99 | 230.78 | 229.6 | 3612 |
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
