We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.71 | -4.04608166489 | 215.27 | 216.715 | 205.26 | 200355 | 210.35686057 | CS |
| 4 | -18.44 | -8.19555555556 | 225 | 227.65 | 205.26 | 254931 | 217.00552532 | CS |
| 12 | -40.41 | -16.3623112119 | 246.97 | 256.85 | 205.26 | 265993 | 228.1831704 | CS |
| 26 | 15.14 | 7.90930937206 | 191.42 | 257.85 | 177.633 | 273058 | 225.3989458 | CS |
| 52 | -52.2 | -20.1731334055 | 258.76 | 276.43 | 177.633 | 281982 | 229.25144258 | CS |
| 156 | -223.67 | -51.9884712828 | 430.23 | 449.375 | 177.633 | 327913 | 276.68585635 | CS |
| 260 | -68.74 | -24.9691245914 | 275.3 | 449.375 | 177.633 | 294188 | 301.29424674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 206.56 | -0.82 | -0.40 | 208.67 | 209.28 | 205.26 | 416411 |
| 1713480000 | 207.38 | -0.92 | -0.44 | 208.74 | 209.935 | 206.75 | 154319 |
| 1713393600 | 208.3 | -1.8 | -0.86 | 210.67 | 210.67 | 207.09 | 170359 |
| 1713307200 | 210.1 | -0.56 | -0.27 | 210.26 | 213.23 | 207.7908 | 202561 |
| 1713220800 | 210.66 | -3.78 | -1.76 | 216.22 | 216.345 | 209.86 | 288116 |
| 1712961600 | 214.44 | -2.98 | -1.37 | 215.27 | 216.715 | 212.79 | 189485 |
| 1712875200 | 217.42 | -0.82 | -0.38 | 220.9 | 222.39 | 216.235 | 178015 |
| 1712788800 | 218.24 | -5.55 | -2.48 | 219.35 | 220.36 | 216.27 | 161154 |
| 1712702400 | 223.79 | 6.89 | 3.18 | 217.52 | 223.94 | 215.69 | 228255 |
| 1712616000 | 216.9 | 0.13 | 0.06 | 217.43 | 220.23 | 215.9483 | 245228 |
| 1712356800 | 216.77 | 4.88 | 2.30 | 211.08 | 217.86 | 210.535 | 304373 |
| 1712270400 | 211.89 | -2.85 | -1.33 | 216.77 | 216.77 | 211.54 | 333552 |
| 1712184000 | 214.74 | -2.65 | -1.22 | 216.73 | 217.99 | 214.59 | 328815 |
| 1712097600 | 217.39 | -5.49 | -2.46 | 221.4 | 221.4 | 216.51 | 428048 |
| 1712011200 | 222.88 | -3.29 | -1.45 | 225.8 | 227.06 | 220.785 | 195877 |
| 1711665600 | 226.17 | 2.3 | 1.03 | 223.86 | 227.65 | 222.905 | 288953 |
| 1711579200 | 223.87 | 7.48 | 3.46 | 218.25 | 224.08 | 217.925 | 306770 |
| 1711492800 | 216.39 | -3.26 | -1.48 | 220.53 | 220.6308 | 215.92 | 360930 |
| 1711406400 | 219.65 | -1.29 | -0.58 | 220.59 | 222.04 | 218.91 | 287982 |
| 1711147200 | 220.94 | -3.45 | -1.54 | 225 | 225 | 219.41 | 198802 |
| 1711060800 | 224.39 | 3.91 | 1.77 | 221.84 | 224.75 | 220.81 | 312199 |
| 1710974400 | 220.48 | 2.41 | 1.11 | 216.93 | 221.155 | 216.53 | 178826 |
| 1710888000 | 218.07 | 1.6 | 0.74 | 216.81 | 219.63 | 215.21 | 377153 |
| 1710801600 | 216.47 | 1.08 | 0.50 | 217.35 | 218.815 | 213.48 | 225124 |
| 1710542400 | 215.39 | -2.82 | -1.29 | 215.32 | 217.12 | 214.14 | 508439 |
| 1710456000 | 218.21 | -3.96 | -1.78 | 220.09 | 220.92 | 216.68 | 228612 |
| 1710369600 | 222.17 | -4.39 | -1.94 | 226.67 | 227.78 | 221.57 | 196857 |
| 1710283200 | 226.56 | -0.55 | -0.24 | 227.13 | 227.48 | 224.58 | 173005 |
| 1710196800 | 227.11 | 2.71 | 1.21 | 223.72 | 227.51 | 222.44 | 239576 |
| 1709941200 | 224.4 | -4.48 | -1.96 | 228.39 | 231.37 | 224.12 | 304715 |
| 1709854800 | 228.88 | 4.37 | 1.95 | 226.34 | 230.105 | 224.985 | 390799 |
| 1709768400 | 224.51 | 1.23 | 0.55 | 223.89 | 225.9999 | 222.81 | 274822 |
| 1709682000 | 223.28 | -1.72 | -0.76 | 223.96 | 226.035 | 221.22 | 296406 |
| 1709595600 | 225 | 2 | 0.90 | 221.63 | 225.42 | 220.55 | 198518 |
| 1709336400 | 223 | 0.21 | 0.09 | 219.1 | 224.65 | 218 | 239829 |
| 1709250000 | 222.79 | -2 | -0.89 | 225.09 | 225.55 | 221.56 | 405653 |
| 1709163600 | 224.79 | -1.25 | -0.55 | 225 | 227.45 | 224.45 | 302490 |
| 1709077200 | 226.04 | -1.8 | -0.79 | 227.85 | 228.415 | 225.865 | 381698 |
| 1708990800 | 227.84 | -9.91 | -4.17 | 236.72 | 236.89 | 227.16 | 684604 |
| 1708731600 | 237.75 | 0.05 | 0.02 | 238.98 | 242.25 | 235.15 | 510766 |
| 1708645200 | 237.7 | -13.25 | -5.28 | 243.005 | 245.94 | 236.745 | 785669 |
| 1708558800 | 250.95 | 0 | 0.00 | 251.36 | 252.56 | 246.985 | 499574 |
| 1708472400 | 250.95 | -0.12 | -0.05 | 250.02 | 253.06 | 247.45 | 284463 |
| 1708126800 | 251.07 | -3.98 | -1.56 | 254.23 | 256.85 | 250.36 | 218349 |
| 1708040400 | 255.05 | 5.98 | 2.40 | 251.18 | 255.23 | 250.69 | 167196 |
| 1707954000 | 249.07 | 1.12 | 0.45 | 249.58 | 250.08 | 245.835 | 142041 |
| 1707867600 | 247.95 | -4.78 | -1.89 | 247.77 | 250.73 | 245.64 | 173708 |
| 1707781200 | 252.73 | 0.69 | 0.27 | 252.77 | 253.46 | 251.62 | 102279 |
| 1707522000 | 252.04 | 0.72 | 0.29 | 250.24 | 252.3 | 248.5893 | 148177 |
| 1707435600 | 251.32 | 0.43 | 0.17 | 249.33 | 251.46 | 246.71 | 112229 |
| 1707349200 | 250.89 | -1.36 | -0.54 | 252.3 | 253.75 | 249.965 | 180900 |
| 1707262800 | 252.25 | 8.15 | 3.34 | 244.71 | 252.84 | 243.84 | 201600 |
| 1707176400 | 244.1 | -1.64 | -0.67 | 243.06 | 246.11 | 243.06 | 140377 |
| 1706917200 | 245.74 | -1.91 | -0.77 | 245.57 | 247.03 | 242.785 | 178810 |
| 1706830800 | 247.65 | 4.82 | 1.98 | 243.18 | 248.34 | 239.15 | 174478 |
| 1706744400 | 242.83 | -2.02 | -0.82 | 247.06 | 248.61 | 242.65 | 246251 |
| 1706658000 | 244.85 | -2.17 | -0.88 | 245.58 | 247.87 | 244.54 | 130833 |
| 1706571600 | 247.02 | 2.57 | 1.05 | 243.33 | 247.385 | 242.51 | 127316 |
| 1706312400 | 244.45 | -0.43 | -0.18 | 246.97 | 246.97 | 242 | 149411 |
| 1706226000 | 244.88 | 2.92 | 1.21 | 245.78 | 245.78 | 242.83 | 168368 |
| 1706139600 | 241.96 | -5.94 | -2.40 | 248.35 | 249.645 | 241.44 | 156129 |
| 1706053200 | 247.9 | -4.68 | -1.85 | 254.12 | 254.9999 | 246 | 162307 |
| 1705966800 | 252.58 | 5.75 | 2.33 | 247.62 | 253.5 | 247.02 | 391607 |
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
