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 | 6.82 | 3.33610526831 | 204.43 | 212.68 | 203.67 | 129398 | 206.18662728 | CS |
| 4 | 4.62 | 2.23588055945 | 206.63 | 212.68 | 203.67 | 133210 | 207.36758389 | CS |
| 12 | 15.34 | 7.8301260783 | 195.91 | 226.93 | 185.93 | 198388 | 204.50274793 | CS |
| 26 | 20.5 | 10.747051114 | 190.75 | 232.15 | 181.25 | 219497 | 206.80711152 | CS |
| 52 | 9.2 | 4.55332838406 | 202.05 | 232.15 | 167.39 | 237490 | 195.72483573 | CS |
| 156 | 65.35 | 44.7909527073 | 145.9 | 232.15 | 131.5 | 236122 | 170.60831497 | CS |
| 260 | 132.64 | 168.731713522 | 78.61 | 232.15 | 78.36 | 299033 | 139.71127907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 207.64 | 3.18 | 1.56 | 204.74 | 208.18 | 204.07 | 120356 |
| 1713393600 | 204.46 | -3.16 | -1.52 | 207.62 | 209.86 | 204.43 | 138795 |
| 1713307200 | 207.62 | 2.53 | 1.23 | 204.895 | 209.92 | 204.3 | 158598 |
| 1713220800 | 205.09 | -0.7 | -0.34 | 207.34 | 207.65 | 203.67 | 102403 |
| 1712961600 | 205.79 | 0.5 | 0.24 | 204.43 | 206.38 | 204.43 | 126837 |
| 1712875200 | 205.29 | -1.99 | -0.96 | 207.54 | 207.54 | 203.955 | 93935 |
| 1712788800 | 207.28 | -0.56 | -0.27 | 204.91 | 208.19 | 204.91 | 100084 |
| 1712702400 | 207.84 | 0.12 | 0.06 | 208.24 | 209.18 | 206.67 | 76097 |
| 1712616000 | 207.72 | -0.37 | -0.18 | 208.09 | 209.64 | 206.78 | 112899 |
| 1712356800 | 208.09 | 2.39 | 1.16 | 206.365 | 208.995 | 205.07 | 137436 |
| 1712270400 | 205.7 | -1.38 | -0.67 | 208.66 | 209.835 | 205.29 | 88850 |
| 1712184000 | 207.08 | -0.23 | -0.11 | 206.91 | 208.89 | 205.51 | 164674 |
| 1712097600 | 207.31 | -0.81 | -0.39 | 206.1 | 208.5 | 205.935 | 165481 |
| 1712011200 | 208.12 | -2.17 | -1.03 | 209.37 | 209.76 | 207.956 | 106179 |
| 1711665600 | 210.29 | 0.86 | 0.41 | 209.76 | 211.99 | 208.795 | 137636 |
| 1711579200 | 209.43 | 1.24 | 0.60 | 209.03 | 209.7691 | 206.935 | 133603 |
| 1711492800 | 208.19 | -1 | -0.48 | 208.4 | 209.47 | 207.21 | 124156 |
| 1711406400 | 209.19 | 2.94 | 1.43 | 207.1 | 210.215 | 205.76 | 215410 |
| 1711147200 | 206.25 | 0.23 | 0.11 | 206.63 | 206.63 | 204.56 | 227564 |
| 1711060800 | 206.02 | 1.18 | 0.58 | 206.23 | 206.77 | 204.51 | 151728 |
| 1710974400 | 204.84 | -5.46 | -2.60 | 210.85 | 211.62 | 203.61 | 198239 |
| 1710888000 | 210.3 | 2.32 | 1.12 | 209.26 | 212.21 | 206.43 | 226821 |
| 1710801600 | 207.98 | 2.36 | 1.15 | 205.57 | 210.195 | 204.6 | 229748 |
| 1710542400 | 205.62 | 1.62 | 0.79 | 202.19 | 206.49 | 202.19 | 344143 |
| 1710456000 | 204 | -0.05 | -0.02 | 203.37 | 205.13 | 201.77 | 257322 |
| 1710369600 | 204.05 | -1.12 | -0.55 | 204.94 | 205.85 | 199.77 | 256276 |
| 1710283200 | 205.17 | 1.06 | 0.52 | 203.19 | 205.68 | 201.595 | 246996 |
| 1710196800 | 204.11 | 0.03 | 0.01 | 204.08 | 204.43 | 201.44 | 157162 |
| 1709941200 | 204.08 | -1.84 | -0.89 | 206.05 | 207.22 | 203.44 | 164787 |
| 1709854800 | 205.92 | -0.58 | -0.28 | 207.74 | 208 | 204.7722 | 202318 |
| 1709768400 | 206.5 | -1.46 | -0.70 | 208.55 | 209.94 | 206.21 | 107015 |
| 1709682000 | 207.96 | 2.27 | 1.10 | 204.73 | 211.02 | 204.58 | 208814 |
| 1709595600 | 205.69 | 1.3 | 0.64 | 204 | 207.81 | 203.74 | 190827 |
| 1709336400 | 204.39 | -2.49 | -1.20 | 206.06 | 207.215 | 202.29 | 282799 |
| 1709250000 | 206.88 | -7.84 | -3.65 | 214 | 214.42 | 205.71 | 532403 |
| 1709163600 | 214.72 | -1.39 | -0.64 | 216.99 | 216.99 | 214.12 | 203040 |
| 1709077200 | 216.11 | -3.89 | -1.77 | 217.99 | 218.96 | 215.37 | 322218 |
| 1708990800 | 220 | 3.9 | 1.80 | 215 | 220.885 | 215 | 355015 |
| 1708731600 | 216.1 | -5.57 | -2.51 | 222.67 | 223.23 | 214.82 | 339839 |
| 1708645200 | 221.67 | 31.55 | 16.59 | 208.89 | 226.93 | 205.36 | 699576 |
| 1708558800 | 190.12 | -0.22 | -0.12 | 189.26 | 191.23 | 188.89 | 247511 |
| 1708472400 | 190.34 | -1.84 | -0.96 | 193.05 | 194.07 | 189.59 | 177854 |
| 1708126800 | 192.18 | 1.25 | 0.65 | 191.03 | 193.49 | 190.4 | 159414 |
| 1708040400 | 190.93 | -0.13 | -0.07 | 190.87 | 192.77 | 190.61 | 208993 |
| 1707954000 | 191.06 | 4.56 | 2.45 | 186.52 | 191.38 | 186.36 | 253170 |
| 1707867600 | 186.5 | -6.44 | -3.34 | 193 | 193 | 185.93 | 258014 |
| 1707781200 | 192.94 | -2.16 | -1.11 | 193.98 | 195.385 | 192.94 | 155308 |
| 1707522000 | 195.1 | 0.92 | 0.47 | 194.8 | 195.58 | 193.954 | 149607 |
| 1707435600 | 194.18 | 0.26 | 0.13 | 193.46 | 195.37 | 192.2 | 79089 |
| 1707349200 | 193.92 | 0.38 | 0.20 | 193.9 | 194.29 | 192.67 | 114615 |
| 1707262800 | 193.54 | 1.1 | 0.57 | 192.65 | 193.93 | 191.915 | 130580 |
| 1707176400 | 192.44 | -0.13 | -0.07 | 192.46 | 192.945 | 190.53 | 130212 |
| 1706917200 | 192.57 | 1.14 | 0.60 | 191.4 | 192.81 | 189.79 | 158888 |
| 1706830800 | 191.43 | -0.18 | -0.09 | 191.94 | 193.06 | 189.77 | 247950 |
| 1706744400 | 191.61 | -5.25 | -2.67 | 196.16 | 197.86 | 191.55 | 261267 |
| 1706658000 | 196.86 | -0.65 | -0.33 | 198.16 | 198.58 | 196.17 | 145338 |
| 1706571600 | 197.51 | 0.26 | 0.13 | 196.83 | 198.89 | 194.765 | 172927 |
| 1706312400 | 197.25 | 2.84 | 1.46 | 195.91 | 197.88 | 193.19 | 247679 |
| 1706226000 | 194.41 | -3.93 | -1.98 | 198.28 | 199.39 | 193.671 | 355675 |
| 1706139600 | 198.34 | -1.22 | -0.61 | 200.05 | 200.05 | 195.91 | 178805 |
| 1706053200 | 199.56 | -1.44 | -0.72 | 200.83 | 201.145 | 198.3589 | 144067 |
| 1705966800 | 201 | 0.68 | 0.34 | 201 | 202.75 | 200.78 | 204895 |
| 1705707600 | 200.32 | -4.2 | -2.05 | 204.62 | 205.75 | 200.15 | 351544 |
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
