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 | 1.55 | 0.738869291639 | 209.78 | 213.3499 | 208.41 | 431058 | 210.64208336 | CS |
| 4 | -6.11 | -2.80997056659 | 217.44 | 225.255 | 208.41 | 390337 | 216.16576534 | CS |
| 12 | 12.37 | 6.21733011661 | 198.96 | 225.255 | 194.07 | 440069 | 211.19956394 | CS |
| 26 | 38.39 | 22.1984503296 | 172.94 | 225.255 | 165.2112 | 434151 | 199.77641788 | CS |
| 52 | 32.75 | 18.3391197223 | 178.58 | 225.255 | 158.93 | 488074 | 186.26574959 | CS |
| 156 | 10.3 | 5.12361339104 | 201.03 | 229.24 | 151.62 | 499457 | 188.52153436 | CS |
| 260 | 97.19 | 85.1498160154 | 114.14 | 229.24 | 76.96 | 524819 | 162.36941521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 211.33 | -0.44 | -0.21 | 211.14 | 212.24 | 209.92 | 852613 |
| 1713825600 | 211.77 | 0.2 | 0.09 | 211.68 | 213.3499 | 210.65 | 428045 |
| 1713566400 | 211.57 | 2.22 | 1.06 | 209.32 | 212 | 209.32 | 618568 |
| 1713480000 | 209.35 | 0.43 | 0.21 | 209.92 | 210.95 | 208.41 | 340648 |
| 1713393600 | 208.92 | -2.17 | -1.03 | 212.77 | 213.32 | 208.74 | 442694 |
| 1713307200 | 211.09 | -0.19 | -0.09 | 209.78 | 212.085 | 209.38 | 325335 |
| 1713220800 | 211.28 | 0.05 | 0.02 | 213.95 | 215.485 | 210.265 | 286098 |
| 1712961600 | 211.23 | -3.77 | -1.75 | 212.75 | 214.8144 | 211.1 | 459031 |
| 1712875200 | 215 | -0.52 | -0.24 | 215.7 | 216.54 | 214.52 | 325176 |
| 1712788800 | 215.52 | -4 | -1.82 | 216.805 | 217.98 | 215.34 | 385799 |
| 1712702400 | 219.52 | 1.32 | 0.60 | 218.26 | 219.72 | 217.42 | 293380 |
| 1712616000 | 218.2 | 0.09 | 0.04 | 218.62 | 220.31 | 217.29 | 321056 |
| 1712356800 | 218.11 | 0.97 | 0.45 | 216.85 | 218.69 | 216.295 | 359781 |
| 1712270400 | 217.14 | -4 | -1.81 | 222.76 | 223.92 | 216.83 | 385572 |
| 1712184000 | 221.14 | 0.77 | 0.35 | 220.39 | 221.58 | 219.515 | 358757 |
| 1712097600 | 220.37 | -3.2 | -1.43 | 220.51 | 221.6 | 219.71 | 395418 |
| 1712011200 | 223.57 | 0.32 | 0.14 | 223.41 | 224.38 | 222.2 | 256000 |
| 1711665600 | 223.25 | -0.99 | -0.44 | 224.35 | 225.255 | 223.07 | 316543 |
| 1711579200 | 224.24 | 4.83 | 2.20 | 220.06 | 224.24 | 219.09 | 470165 |
| 1711492800 | 219.41 | 2.1 | 0.97 | 217.44 | 223.07 | 217.44 | 648344 |
| 1711406400 | 217.31 | 1.73 | 0.80 | 215.89 | 217.61 | 215.59 | 339364 |
| 1711147200 | 215.58 | -3.05 | -1.40 | 219.2 | 219.2 | 215.11 | 343127 |
| 1711060800 | 218.63 | 2.16 | 1.00 | 217 | 219.76 | 216.13 | 284620 |
| 1710974400 | 216.47 | 1.26 | 0.59 | 215.43 | 217.27 | 214.2 | 308006 |
| 1710888000 | 215.21 | 0.74 | 0.35 | 214.89 | 216.22 | 213.34 | 368739 |
| 1710801600 | 214.47 | -1.21 | -0.56 | 215.89 | 217.155 | 214.32 | 355633 |
| 1710542400 | 215.68 | -0.29 | -0.13 | 214.16 | 217.92 | 214.16 | 641850 |
| 1710456000 | 215.97 | 1.14 | 0.53 | 214.08 | 216.47 | 212.77 | 462426 |
| 1710369600 | 214.83 | -1.96 | -0.90 | 217.38 | 218.03 | 214.5 | 453355 |
| 1710283200 | 216.79 | 0.82 | 0.38 | 216.28 | 217.01 | 214.37 | 281619 |
| 1710196800 | 215.97 | 0.24 | 0.11 | 215.29 | 216.63 | 212.08 | 308533 |
| 1709941200 | 215.73 | -0.41 | -0.19 | 216.41 | 218.39 | 215.401 | 391550 |
| 1709854800 | 216.14 | 2.12 | 0.99 | 215.69 | 216.8 | 215.17 | 285895 |
| 1709768400 | 214.02 | -2.15 | -0.99 | 216.26 | 216.985 | 213.99 | 344979 |
| 1709682000 | 216.17 | 0.04 | 0.02 | 215.13 | 217.75 | 215.13 | 418453 |
| 1709595600 | 216.13 | -0.59 | -0.27 | 216.85 | 219.57 | 216.04 | 375105 |
| 1709336400 | 216.72 | 0.19 | 0.09 | 216 | 217.84 | 215.05 | 255786 |
| 1709250000 | 216.53 | 2.37 | 1.11 | 214.66 | 216.92 | 214.15 | 1083806 |
| 1709163600 | 214.16 | 0.06 | 0.03 | 213.03 | 215.14 | 212.82 | 301991 |
| 1709077200 | 214.1 | -0.21 | -0.10 | 214.74 | 215.59 | 213.53 | 317984 |
| 1708990800 | 214.31 | -0.38 | -0.18 | 214.54 | 214.98 | 212.96 | 321963 |
| 1708731600 | 214.69 | -1.73 | -0.80 | 216.82 | 217.53 | 214.09 | 455602 |
| 1708645200 | 216.42 | 5.49 | 2.60 | 212 | 216.44 | 211.35 | 572427 |
| 1708558800 | 210.93 | 1.22 | 0.58 | 210.01 | 211.095 | 208.73 | 359949 |
| 1708472400 | 209.71 | 0.88 | 0.42 | 207.76 | 211.53 | 206.84 | 606785 |
| 1708126800 | 208.83 | 0.16 | 0.08 | 208.33 | 211.71 | 208.33 | 306394 |
| 1708040400 | 208.67 | 2.28 | 1.10 | 206.94 | 208.93 | 206.68 | 259602 |
| 1707954000 | 206.39 | 2.54 | 1.25 | 204.75 | 206.46 | 204.25 | 333097 |
| 1707867600 | 203.85 | -2.96 | -1.43 | 203.84 | 204.325 | 201.92 | 341032 |
| 1707781200 | 206.81 | 2.04 | 1.00 | 205.42 | 208.46 | 204.75 | 441985 |
| 1707522000 | 204.77 | 1.8 | 0.89 | 202.53 | 205.15 | 202.005 | 450170 |
| 1707435600 | 202.97 | -0.1 | -0.05 | 203.07 | 204.52 | 200.42 | 354843 |
| 1707349200 | 203.07 | 4.63 | 2.33 | 199.8 | 203.25 | 198.775 | 494585 |
| 1707262800 | 198.44 | 2.5 | 1.28 | 195.71 | 199.07 | 194.71 | 573925 |
| 1707176400 | 195.94 | -2.92 | -1.47 | 196.76 | 198.85 | 195.56 | 1091358 |
| 1706917200 | 198.86 | -0.6 | -0.30 | 197.85 | 199.66 | 194.78 | 693249 |
| 1706830800 | 199.46 | 0.01 | 0.01 | 200.72 | 201.66 | 194.15 | 648339 |
| 1706744400 | 199.45 | -1.79 | -0.89 | 194.07 | 203.77 | 194.07 | 1177613 |
| 1706658000 | 201.24 | 1.33 | 0.67 | 198.96 | 202.31 | 198.51 | 701828 |
| 1706571600 | 199.91 | -1.09 | -0.54 | 200.52 | 201 | 197.88 | 601114 |
| 1706312400 | 201 | 0.59 | 0.29 | 201.23 | 202.13 | 199.59 | 404380 |
| 1706226000 | 200.41 | 1.95 | 0.98 | 201.38 | 202.98 | 199.38 | 393475 |
| 1706139600 | 198.46 | -2.57 | -1.28 | 201.88 | 203.17 | 198.42 | 319079 |
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
