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 | 4.02 | 1.97698436117 | 203.34 | 210.73 | 202.63 | 971189 | 207.2847007 | CS |
| 4 | -5.63 | -2.64331658763 | 212.99 | 213.18 | 200.18 | 1063079 | 205.82758417 | CS |
| 12 | -0.91 | -0.43693282758 | 208.27 | 218.34 | 200.18 | 1054957 | 209.9902139 | CS |
| 26 | 31.72 | 18.0596675017 | 175.64 | 218.34 | 169.5501 | 1201759 | 202.46289423 | CS |
| 52 | 9.81 | 4.96583143508 | 197.55 | 218.34 | 160.25 | 1171892 | 192.97209802 | CS |
| 156 | -3.66 | -1.73443275519 | 211.02 | 279.71 | 160.25 | 1168563 | 213.84544159 | CS |
| 260 | 25.47 | 14.0029688273 | 181.89 | 279.71 | 142.01 | 1261419 | 204.26103841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 207.36 | -0.35 | -0.17 | 207.51 | 207.94 | 205.285 | 1159859 |
| 1713998400 | 207.71 | 0.03 | 0.01 | 206.33 | 208.31 | 204.98 | 999489 |
| 1713912000 | 207.68 | -0.46 | -0.22 | 209.96 | 210.73 | 207.51 | 850619 |
| 1713825600 | 208.14 | 2.69 | 1.31 | 206.59 | 209.81 | 205.85 | 934213 |
| 1713566400 | 205.45 | 3.37 | 1.67 | 203.34 | 205.59 | 202.63 | 898615 |
| 1713480000 | 202.08 | 0.68 | 0.34 | 201.39 | 203.96 | 201.39 | 683571 |
| 1713393600 | 201.4 | 1.06 | 0.53 | 202.5 | 202.5 | 200.54 | 895785 |
| 1713307200 | 200.34 | -2.88 | -1.42 | 202.35 | 202.73 | 200.18 | 890868 |
| 1713220800 | 203.22 | 0.6 | 0.30 | 204.98 | 205.6 | 202.475 | 1009319 |
| 1712961600 | 202.62 | 0.23 | 0.11 | 203.45 | 205.48 | 201.52 | 931150 |
| 1712875200 | 202.39 | -3.1 | -1.51 | 205.28 | 205.785 | 201.96 | 979342 |
| 1712788800 | 205.49 | -0.66 | -0.32 | 203.86 | 206.25 | 201.01 | 1104419 |
| 1712702400 | 206.15 | -2.35 | -1.13 | 207.39 | 208.4145 | 205.16 | 977019 |
| 1712616000 | 208.5 | -0.46 | -0.22 | 209.54 | 210 | 208.13 | 702168 |
| 1712356800 | 208.96 | -0.63 | -0.30 | 209.11 | 209.65 | 206.32 | 1150656 |
| 1712270400 | 209.59 | 5.32 | 2.60 | 206 | 210.025 | 204.58 | 2023041 |
| 1712184000 | 204.27 | -0.93 | -0.45 | 205 | 205.68 | 203.03 | 1375270 |
| 1712097600 | 205.2 | -3.36 | -1.61 | 207.8445 | 208.61 | 205.05 | 1310721 |
| 1712011200 | 208.56 | -4.54 | -2.13 | 212.99 | 213.18 | 207.84 | 1228702 |
| 1711665600 | 213.1 | 0.6 | 0.28 | 213 | 214.28 | 212.38 | 1193916 |
| 1711579200 | 212.5 | 1.37 | 0.65 | 212.3 | 213.28 | 211.93 | 1214566 |
| 1711492800 | 211.13 | -0.56 | -0.26 | 211.91 | 212.415 | 211.05 | 581015 |
| 1711406400 | 211.69 | -0.25 | -0.12 | 213.31 | 213.37 | 211.61 | 743810 |
| 1711147200 | 211.94 | -1.21 | -0.57 | 213.82 | 213.82 | 211.88 | 837275 |
| 1711060800 | 213.15 | 0.9 | 0.42 | 212.82 | 214.21 | 212.44 | 1242314 |
| 1710974400 | 212.25 | 0.83 | 0.39 | 211.12 | 213.87 | 211 | 967036 |
| 1710888000 | 211.42 | 0.49 | 0.23 | 211.3 | 212.2785 | 210.8098 | 1745618 |
| 1710801600 | 210.93 | -1.93 | -0.91 | 212.86 | 213.71 | 210.5 | 1435432 |
| 1710542400 | 212.86 | -0.5 | -0.23 | 211.14 | 214.52 | 211.14 | 1842480 |
| 1710456000 | 213.36 | -2.36 | -1.09 | 215.81 | 216.17 | 210.82 | 1618595 |
| 1710369600 | 215.72 | 2.12 | 0.99 | 213.89 | 216.1 | 213.89 | 1406905 |
| 1710283200 | 213.6 | -1.01 | -0.47 | 213.35 | 214.7 | 212.17 | 925678 |
| 1710196800 | 214.61 | 0.01 | 0.00 | 214.08 | 216.24 | 213.805 | 672210 |
| 1709941200 | 214.6 | 1.58 | 0.74 | 213.01 | 215.015 | 211.92 | 870779 |
| 1709854800 | 213.02 | -2.58 | -1.20 | 215.6 | 216.59 | 212.98 | 956430 |
| 1709768400 | 215.6 | 1.77 | 0.83 | 213.65 | 216.403 | 213.05 | 683274 |
| 1709682000 | 213.83 | -2.13 | -0.99 | 216.59 | 218.34 | 213.6 | 857544 |
| 1709595600 | 215.96 | 6.15 | 2.93 | 210.45 | 217.13 | 210.13 | 1357381 |
| 1709336400 | 209.81 | -1.85 | -0.87 | 211.22 | 211.55 | 209.01 | 1008330 |
| 1709250000 | 211.66 | -1.53 | -0.72 | 213.41 | 213.41 | 210.5 | 3362151 |
| 1709163600 | 213.19 | 1.45 | 0.68 | 211.57 | 214.13 | 210.6 | 836889 |
| 1709077200 | 211.74 | 0 | 0.00 | 211.47 | 212.28 | 209.59 | 849189 |
| 1708990800 | 211.74 | -2.71 | -1.26 | 214.45 | 215 | 211.35 | 851880 |
| 1708731600 | 214.45 | 1.03 | 0.48 | 214 | 216.1674 | 213.25 | 1120033 |
| 1708645200 | 213.42 | -0.38 | -0.18 | 213.9 | 213.9 | 211.199 | 817734 |
| 1708558800 | 213.8 | 1.97 | 0.93 | 212 | 213.85 | 211.355 | 758419 |
| 1708472400 | 211.83 | -0.15 | -0.07 | 212.21 | 215.34 | 211.285 | 1128197 |
| 1708126800 | 211.98 | 0.7 | 0.33 | 211.05 | 212 | 209.96 | 759756 |
| 1708040400 | 211.28 | 1.1 | 0.52 | 210.62 | 212.52 | 210.01 | 591535 |
| 1707954000 | 210.18 | 2.2 | 1.06 | 208.99 | 210.22 | 208.09 | 758692 |
| 1707867600 | 207.98 | -3.28 | -1.55 | 211.99 | 212.48 | 205.73 | 782095 |
| 1707781200 | 211.26 | 1.42 | 0.68 | 209.84 | 212.27 | 209.663 | 857894 |
| 1707522000 | 209.84 | 0.54 | 0.26 | 209.84 | 210.11 | 207.87 | 543671 |
| 1707435600 | 209.3 | -0.26 | -0.12 | 209.27 | 209.82 | 206.49 | 918818 |
| 1707349200 | 209.56 | 1.85 | 0.89 | 208.07 | 209.89 | 207.2 | 749227 |
| 1707262800 | 207.71 | 0.57 | 0.28 | 206.99 | 207.76 | 205.22 | 1067514 |
| 1707176400 | 207.14 | 0.14 | 0.07 | 206 | 207.685 | 203.515 | 933623 |
| 1706917200 | 207 | -2.48 | -1.18 | 208.27 | 208.71 | 206.2 | 1098633 |
| 1706830800 | 209.48 | 1.06 | 0.51 | 209 | 210.18 | 207.12 | 1333806 |
| 1706744400 | 208.42 | -2.3 | -1.09 | 210.79 | 211.4 | 208.1 | 2297888 |
| 1706658000 | 210.72 | 0.47 | 0.22 | 210.34 | 211.715 | 209.66 | 1302466 |
| 1706571600 | 210.25 | 1.04 | 0.50 | 210.3 | 211.72 | 209 | 1479502 |
| 1706312400 | 209.21 | 4.57 | 2.23 | 209.5 | 211.41 | 205.785 | 2267625 |
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
