We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.79 | -2.90706431692 | 199.17 | 201.11 | 192.31 | 405671 | 194.81550368 | CS |
| 4 | -12.77 | -6.19451855445 | 206.15 | 207.55 | 192.31 | 392385 | 200.79480433 | CS |
| 12 | -14.64 | -7.03778482838 | 208.02 | 210.24 | 191.865 | 542391 | 201.25381055 | CS |
| 26 | 16.1 | 9.08167870036 | 177.28 | 210.24 | 166.73 | 522988 | 195.59565605 | CS |
| 52 | 47.63 | 32.679245283 | 145.75 | 210.24 | 139.14 | 531878 | 180.61164074 | CS |
| 156 | 36.3 | 23.1092436975 | 157.08 | 210.24 | 131.35 | 530773 | 163.74361549 | CS |
| 260 | 79.55 | 69.884916103 | 113.83 | 210.24 | 81.9 | 584943 | 146.46897773 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 193.38 | 0.4 | 0.21 | 193.94 | 194.92 | 193.33 | 392466 |
| 1713480000 | 192.98 | -0.47 | -0.24 | 194.14 | 195.48 | 192.5992 | 391863 |
| 1713393600 | 193.45 | -0.16 | -0.08 | 194.99 | 194.99 | 192.31 | 421221 |
| 1713307200 | 193.61 | -2.06 | -1.05 | 195.09 | 196.3 | 193.44 | 489519 |
| 1713220800 | 195.67 | -3.16 | -1.59 | 200.72 | 201.11 | 195.355 | 325625 |
| 1712961600 | 198.83 | -1.92 | -0.96 | 199.17 | 200.065 | 197.65 | 400129 |
| 1712875200 | 200.75 | -2.82 | -1.39 | 204.27 | 204.9 | 200.67 | 436695 |
| 1712788800 | 203.57 | -3.67 | -1.77 | 204.1 | 204.81 | 202.765 | 404429 |
| 1712702400 | 207.24 | 2.37 | 1.16 | 206.12 | 207.55 | 204.95 | 576900 |
| 1712616000 | 204.87 | 2.12 | 1.05 | 202.86 | 205.19 | 202.625 | 588031 |
| 1712356800 | 202.75 | 4.16 | 2.09 | 199 | 203.55 | 199 | 466611 |
| 1712270400 | 198.59 | -0.89 | -0.45 | 201.1 | 202.82 | 198.53 | 298791 |
| 1712184000 | 199.48 | -3.1 | -1.53 | 202 | 202.025 | 198.72 | 465169 |
| 1712097600 | 202.58 | -0.65 | -0.32 | 201.64 | 203.02 | 201.05 | 312702 |
| 1712011200 | 203.23 | -1.63 | -0.80 | 204.26 | 204.475 | 203.01 | 185674 |
| 1711665600 | 204.86 | 1.02 | 0.50 | 203.84 | 205.61 | 203.84 | 367811 |
| 1711579200 | 203.84 | 2.13 | 1.06 | 203.25 | 203.98 | 201.9401 | 360978 |
| 1711492800 | 201.71 | -0.63 | -0.31 | 202.27 | 202.9299 | 200.82 | 325474 |
| 1711406400 | 202.34 | -1.17 | -0.57 | 203.5 | 203.785 | 202.01 | 312264 |
| 1711147200 | 203.51 | -2.54 | -1.23 | 206.15 | 206.15 | 202.76 | 325429 |
| 1711060800 | 206.05 | 1.89 | 0.93 | 204.59 | 206.595 | 203.865 | 340029 |
| 1710974400 | 204.16 | 1.91 | 0.94 | 202.5 | 204.265 | 202.35 | 321571 |
| 1710888000 | 202.25 | 2.77 | 1.39 | 199.85 | 202.36 | 199.7158 | 402029 |
| 1710801600 | 199.48 | -0.72 | -0.36 | 200.9 | 201.33 | 199.262 | 462869 |
| 1710542400 | 200.2 | 0.47 | 0.24 | 197.95 | 200.31 | 197.95 | 839240 |
| 1710456000 | 199.73 | -3.25 | -1.60 | 202.49 | 203.12 | 198.78 | 353719 |
| 1710369600 | 202.98 | -1.03 | -0.50 | 204.13 | 204.95 | 202.58 | 348705 |
| 1710283200 | 204.01 | 1.65 | 0.82 | 202.17 | 204.94 | 201.618 | 362152 |
| 1710196800 | 202.36 | -1.19 | -0.58 | 203.06 | 203.7 | 201.155 | 296706 |
| 1709941200 | 203.55 | -1.35 | -0.66 | 204.91 | 205.64 | 202.75 | 446544 |
| 1709854800 | 204.9 | 1.88 | 0.93 | 204.38 | 205.932 | 203.5785 | 517986 |
| 1709768400 | 203.02 | 1.82 | 0.90 | 202.52 | 204.79 | 201.65 | 464311 |
| 1709682000 | 201.2 | -4.36 | -2.12 | 205.28 | 205.5 | 199.7636 | 415313 |
| 1709595600 | 205.56 | 1.82 | 0.89 | 203.23 | 205.62 | 203.23 | 459258 |
| 1709336400 | 203.74 | 0.16 | 0.08 | 203.11 | 203.93 | 201.7281 | 442380 |
| 1709250000 | 203.58 | 2.13 | 1.06 | 201.58 | 204.12 | 201.57 | 1113349 |
| 1709163600 | 201.45 | 1.44 | 0.72 | 200.2 | 202.56 | 199.3001 | 314261 |
| 1709077200 | 200.01 | -1.39 | -0.69 | 200.95 | 201.65 | 198.835 | 353940 |
| 1708990800 | 201.4 | -0.09 | -0.04 | 201.24 | 202.42 | 200.72 | 362140 |
| 1708731600 | 201.49 | 1.65 | 0.83 | 200.9 | 201.93 | 199.89 | 325227 |
| 1708645200 | 199.84 | 3.26 | 1.66 | 197.93 | 200.06 | 197.79 | 490406 |
| 1708558800 | 196.58 | 1.42 | 0.73 | 195.43 | 196.76 | 194.42 | 538269 |
| 1708472400 | 195.16 | -2.76 | -1.39 | 197.61 | 197.67 | 194.66 | 527157 |
| 1708126800 | 197.92 | -0.38 | -0.19 | 197.9 | 199.23 | 196.95 | 1210174 |
| 1708040400 | 198.3 | 1.83 | 0.93 | 196.7 | 198.6 | 196.5 | 720439 |
| 1707954000 | 196.47 | 2.91 | 1.50 | 194.66 | 196.945 | 194.47 | 1092487 |
| 1707867600 | 193.56 | -4.07 | -2.06 | 195.37 | 195.75 | 192.597 | 515577 |
| 1707781200 | 197.63 | -1.35 | -0.68 | 199.45 | 199.56 | 197.59 | 553467 |
| 1707522000 | 198.98 | -0.02 | -0.01 | 199.03 | 199.8583 | 198.5 | 622481 |
| 1707435600 | 199 | 0.75 | 0.38 | 199.79 | 200 | 198.15 | 583452 |
| 1707349200 | 198.25 | -0.6 | -0.30 | 199.24 | 200.1232 | 197.23 | 863132 |
| 1707262800 | 198.85 | 0.62 | 0.31 | 198.43 | 199.245 | 196.805 | 592810 |
| 1707176400 | 198.23 | -3.51 | -1.74 | 200.82 | 201.035 | 196.09 | 840478 |
| 1706917200 | 201.74 | 0.11 | 0.05 | 201.03 | 202.27 | 197.86 | 711245 |
| 1706830800 | 201.63 | -2.57 | -1.26 | 202.92 | 203.34 | 191.865 | 1159870 |
| 1706744400 | 204.2 | -4.76 | -2.28 | 209.24 | 209.24 | 203.91 | 1186386 |
| 1706658000 | 208.96 | 0.8 | 0.38 | 208 | 210.24 | 208 | 1145283 |
| 1706571600 | 208.16 | 0.28 | 0.13 | 207.25 | 208.52 | 206.8548 | 1036232 |
| 1706312400 | 207.88 | -0.37 | -0.18 | 208.02 | 209.605 | 207.53 | 672274 |
| 1706226000 | 208.25 | 2.18 | 1.06 | 206.51 | 208.48 | 206.51 | 539563 |
| 1706139600 | 206.07 | -0.25 | -0.12 | 206.56 | 207.78 | 205.475 | 443590 |
| 1706053200 | 206.32 | -0.06 | -0.03 | 206.36 | 207.42 | 205.65 | 341711 |
| 1705966800 | 206.38 | 1.49 | 0.73 | 205.31 | 206.89 | 205.31 | 366800 |
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
