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 | 10.02 | 5.10079413561 | 196.44 | 209.6512 | 196.38 | 313654 | 202.41345612 | CS |
| 4 | 14.77 | 7.70514893839 | 191.69 | 209.6512 | 185.03 | 336485 | 194.74542186 | CS |
| 12 | 24.16 | 13.2528798683 | 182.3 | 209.6512 | 181.78 | 382903 | 191.91233346 | CS |
| 26 | 45.74 | 28.4594325535 | 160.72 | 209.6512 | 155.42 | 364742 | 183.09832883 | CS |
| 52 | 38.46 | 22.8928571429 | 168 | 209.6512 | 153.63 | 359714 | 175.35687762 | CS |
| 156 | 65.99 | 46.9780024204 | 140.47 | 209.6512 | 122.94 | 333756 | 157.26362725 | CS |
| 260 | 102.66 | 98.901734104 | 103.8 | 209.6512 | 52.0101 | 418873 | 133.95809653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 206.82 | 2.07 | 1.01 | 203.76 | 206.92 | 201.81 | 211895 |
| 1713998400 | 204.75 | -0.07 | -0.03 | 204.94 | 206.38 | 202.37 | 287536 |
| 1713912000 | 204.82 | 5.41 | 2.71 | 200.2 | 206.34 | 199.41 | 441279 |
| 1713825600 | 199.41 | 2.31 | 1.17 | 198.12 | 200.33 | 197.58 | 297307 |
| 1713566400 | 197.1 | 0.44 | 0.22 | 196.44 | 199.27 | 196.38 | 332288 |
| 1713480000 | 196.66 | -0.89 | -0.45 | 197.5 | 200.25 | 196.64 | 342581 |
| 1713393600 | 197.55 | -0.79 | -0.40 | 199.57 | 199.84 | 195.31 | 484904 |
| 1713307200 | 198.34 | 4.61 | 2.38 | 193.67 | 199.43 | 193.6 | 531006 |
| 1713220800 | 193.73 | 1.97 | 1.03 | 193.73 | 198.186 | 192.875 | 393337 |
| 1712961600 | 191.76 | -2.03 | -1.05 | 192.38 | 195.31 | 191.0677 | 461918 |
| 1712875200 | 193.79 | 3.06 | 1.60 | 190.57 | 194.83 | 189.13 | 402128 |
| 1712788800 | 190.73 | 2.97 | 1.58 | 185.73 | 190.95 | 185.29 | 395649 |
| 1712702400 | 187.76 | -0.42 | -0.22 | 187.74 | 188.11 | 185.03 | 326078 |
| 1712616000 | 188.18 | -0.95 | -0.50 | 189.35 | 190.425 | 187.97 | 263425 |
| 1712356800 | 189.13 | 1.23 | 0.65 | 188.67 | 189.62 | 188.18 | 173910 |
| 1712270400 | 187.9 | -0.05 | -0.03 | 189.33 | 190.45 | 186.6629 | 206077 |
| 1712184000 | 187.95 | 0.26 | 0.14 | 187.2 | 189.28 | 186.99 | 261064 |
| 1712097600 | 187.69 | -0.57 | -0.30 | 187.25 | 187.915 | 185.43 | 271299 |
| 1712011200 | 188.26 | -2.74 | -1.43 | 191.69 | 192.4 | 186.8107 | 331363 |
| 1711665600 | 191 | -3.43 | -1.76 | 194.43 | 195.985 | 190.72 | 431548 |
| 1711579200 | 194.43 | 3.95 | 2.07 | 192.17 | 194.5 | 190.88 | 329741 |
| 1711492800 | 190.48 | 0.05 | 0.03 | 190.98 | 191.445 | 189.99 | 198705 |
| 1711406400 | 190.43 | -2.95 | -1.53 | 194.4 | 194.5 | 190.29 | 207153 |
| 1711147200 | 193.38 | 2.15 | 1.12 | 191.93 | 193.65 | 190.6401 | 265608 |
| 1711060800 | 191.23 | -1.04 | -0.54 | 192.87 | 193.5 | 190.8942 | 220364 |
| 1710974400 | 192.27 | 1.63 | 0.86 | 191.04 | 192.82 | 190.64 | 227867 |
| 1710888000 | 190.64 | 2.62 | 1.39 | 188.67 | 191.11 | 187.85 | 373431 |
| 1710801600 | 188.02 | 0.83 | 0.44 | 187.57 | 189.72 | 187.29 | 273974 |
| 1710542400 | 187.19 | 0.84 | 0.45 | 185.07 | 187.87 | 185.07 | 384320 |
| 1710456000 | 186.35 | -1.44 | -0.77 | 187.5 | 188.83 | 185.12 | 295697 |
| 1710369600 | 187.79 | 3.16 | 1.71 | 184.51 | 188.27 | 184.46 | 394592 |
| 1710283200 | 184.63 | 1.35 | 0.74 | 183.55 | 185.42 | 182.47 | 923959 |
| 1710196800 | 183.28 | -3.17 | -1.70 | 185.94 | 186.38 | 182.95 | 516210 |
| 1709941200 | 186.45 | -1.95 | -1.04 | 188.26 | 188.845 | 185.191 | 324702 |
| 1709854800 | 188.4 | -0.98 | -0.52 | 190.69 | 191.29 | 188.32 | 224089 |
| 1709768400 | 189.38 | 0.47 | 0.25 | 189.67 | 190.665 | 188.86 | 294260 |
| 1709682000 | 188.91 | -5.24 | -2.70 | 194.15 | 194.83 | 188.81 | 339263 |
| 1709595600 | 194.15 | 0.26 | 0.13 | 194.22 | 195.97 | 193.675 | 301934 |
| 1709336400 | 193.89 | 0.49 | 0.25 | 192.89 | 194.2 | 191.555 | 428791 |
| 1709250000 | 193.4 | 3.34 | 1.76 | 190.99 | 194.125 | 189.69 | 624512 |
| 1709163600 | 190.06 | -3.46 | -1.79 | 194.49 | 194.7422 | 189.8 | 699310 |
| 1709077200 | 193.52 | -5.46 | -2.74 | 197.84 | 198.57 | 191.45 | 1054423 |
| 1708990800 | 198.98 | -0.19 | -0.10 | 200.64 | 200.64 | 198.01 | 691587 |
| 1708731600 | 199.17 | -0.21 | -0.11 | 199.47 | 199.97 | 198.78 | 430644 |
| 1708645200 | 199.38 | 4.77 | 2.45 | 194.71 | 199.49 | 194.65 | 439757 |
| 1708558800 | 194.61 | 2.04 | 1.06 | 192.36 | 195.16 | 192.36 | 420320 |
| 1708472400 | 192.57 | -1.44 | -0.74 | 192.81 | 193.75 | 192.23 | 322658 |
| 1708126800 | 194.01 | -0.04 | -0.02 | 194.11 | 195.52 | 193.55 | 393335 |
| 1708040400 | 194.05 | 0.68 | 0.35 | 194.03 | 195.67 | 191.42 | 369352 |
| 1707954000 | 193.37 | 5.35 | 2.85 | 190 | 193.41 | 189.255 | 557536 |
| 1707867600 | 188.02 | 0.45 | 0.24 | 186.03 | 188.56 | 185.185 | 514277 |
| 1707781200 | 187.57 | -0.49 | -0.26 | 188 | 188.455 | 186.95 | 231749 |
| 1707522000 | 188.06 | 1.42 | 0.76 | 187.47 | 188.16 | 185.88 | 265329 |
| 1707435600 | 186.64 | -2.93 | -1.55 | 190 | 190.49 | 185.74 | 351360 |
| 1707349200 | 189.57 | 2.4 | 1.28 | 187.74 | 190.08 | 187.69 | 311019 |
| 1707262800 | 187.17 | 2.18 | 1.18 | 185.09 | 187.33 | 184.12 | 491617 |
| 1707176400 | 184.99 | 0.99 | 0.54 | 182.49 | 185.285 | 182 | 348940 |
| 1706917200 | 184 | 0.5 | 0.27 | 182.3 | 184.26 | 181.78 | 343018 |
| 1706830800 | 183.5 | 3.91 | 2.18 | 180.1 | 183.59 | 178.2 | 541809 |
| 1706744400 | 179.59 | -3.09 | -1.69 | 182.2 | 183 | 179.475 | 408092 |
| 1706658000 | 182.68 | -1.08 | -0.59 | 182.97 | 184.5 | 182.53 | 256713 |
| 1706571600 | 183.76 | 0.18 | 0.10 | 184.22 | 184.65 | 182.44 | 257176 |
| 1706312400 | 183.58 | -1.15 | -0.62 | 184.71 | 185.66 | 182.61 | 262854 |
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
