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 | -0.00999999999999 | -0.00485060147458 | 206.16 | 208.42 | 204.37 | 1515788 | 206.09835507 | CS |
| 4 | -6.25 | -2.94256120527 | 212.4 | 214.54 | 204.37 | 1719190 | 209.24168731 | CS |
| 12 | 20.17 | 10.8452521777 | 185.98 | 214.54 | 183 | 1753702 | 202.51741575 | CS |
| 26 | 46.6 | 29.2071450956 | 159.55 | 214.54 | 153.95 | 1642178 | 187.13601793 | CS |
| 52 | 40.09 | 24.1418764302 | 166.06 | 214.54 | 149.71 | 1524922 | 175.83779187 | CS |
| 156 | 71.6 | 53.2144184318 | 134.55 | 214.54 | 133.805 | 1622117 | 161.85794717 | CS |
| 260 | 101.25 | 96.5204957102 | 104.9 | 214.54 | 85.34 | 1755719 | 139.2028201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 206.15 | 1.17 | 0.57 | 206.56 | 206.56 | 204.37 | 1193342 |
| 1713307200 | 204.98 | -0.38 | -0.19 | 206.95 | 207.665 | 204.94 | 1391927 |
| 1713220800 | 205.36 | -0.01 | -0.00 | 207.36 | 208 | 204.88 | 1401429 |
| 1712961600 | 205.37 | -0.57 | -0.28 | 205.84 | 206.83 | 204.7 | 1166956 |
| 1712875200 | 205.94 | -2.26 | -1.09 | 208.31 | 208.31 | 205.59 | 1749192 |
| 1712788800 | 208.2 | 1.72 | 0.83 | 206.34 | 208.42 | 205.52 | 1756353 |
| 1712702400 | 206.48 | -0.22 | -0.11 | 207 | 207.33 | 205.37 | 1782178 |
| 1712616000 | 206.7 | -0.23 | -0.11 | 207.04 | 207.39 | 206.01 | 2592688 |
| 1712356800 | 206.93 | -0.16 | -0.08 | 207.71 | 207.76 | 206.26 | 2743992 |
| 1712270400 | 207.09 | -3.33 | -1.58 | 211.44 | 211.52 | 206.58 | 2112223 |
| 1712184000 | 210.42 | -0.69 | -0.33 | 210.97 | 211.34 | 209.93 | 1700896 |
| 1712097600 | 211.11 | -1.8 | -0.85 | 212.355 | 213.09 | 210.53 | 1481528 |
| 1712011200 | 212.91 | -0.24 | -0.11 | 213.15 | 213.52 | 211.86 | 1205657 |
| 1711665600 | 213.15 | -0.82 | -0.38 | 214.29 | 214.54 | 211.975 | 2699092 |
| 1711579200 | 213.97 | 2.2 | 1.04 | 212.8 | 214.02 | 212.54 | 1392345 |
| 1711492800 | 211.77 | 0 | 0.00 | 211.64 | 212.69 | 211.3801 | 1577776 |
| 1711406400 | 211.77 | -0.01 | -0.00 | 211.56 | 212.24 | 211.07 | 1306795 |
| 1711147200 | 211.78 | -0.65 | -0.31 | 212.45 | 212.595 | 210.96 | 1453724 |
| 1711060800 | 212.43 | 0.57 | 0.27 | 211.87 | 212.7173 | 210.775 | 1916771 |
| 1710974400 | 211.86 | -0.22 | -0.10 | 212.4 | 212.73 | 211.44 | 1040596 |
| 1710888000 | 212.08 | 0.41 | 0.19 | 212.79 | 213 | 211.32 | 1267899 |
| 1710801600 | 211.67 | 1.14 | 0.54 | 210.59 | 212.25 | 210.37 | 1273588 |
| 1710542400 | 210.53 | 0.22 | 0.10 | 209.83 | 210.62 | 208.95 | 2041635 |
| 1710456000 | 210.31 | -0.69 | -0.33 | 210.7 | 211 | 208.75 | 1028260 |
| 1710369600 | 211 | 1.21 | 0.58 | 210.47 | 211.05 | 209.25 | 1121183 |
| 1710283200 | 209.79 | 0.51 | 0.24 | 208.61 | 210.61 | 208.42 | 1035981 |
| 1710196800 | 209.28 | 1.53 | 0.74 | 207.55 | 209.38 | 206.67 | 1218642 |
| 1709941200 | 207.75 | 0.49 | 0.24 | 207 | 208.84 | 206.03 | 1338307 |
| 1709854800 | 207.26 | -0.66 | -0.32 | 208.56 | 209.12 | 206.43 | 1661875 |
| 1709768400 | 207.92 | 1.05 | 0.51 | 206.29 | 208.099 | 206.19 | 1362963 |
| 1709682000 | 206.87 | 0.07 | 0.03 | 207 | 207.8 | 205.93 | 1208644 |
| 1709595600 | 206.8 | 1.01 | 0.49 | 205.99 | 207.72 | 205.875 | 1865232 |
| 1709336400 | 205.79 | 0.14 | 0.07 | 204.53 | 205.897 | 203.62 | 1492527 |
| 1709250000 | 205.65 | -1.61 | -0.78 | 207.25 | 207.55 | 204.5 | 3030073 |
| 1709163600 | 207.26 | -0.52 | -0.25 | 208.39 | 209.78 | 206.855 | 1705725 |
| 1709077200 | 207.78 | 0.32 | 0.15 | 206.84 | 207.94 | 205.59 | 1207329 |
| 1708990800 | 207.46 | -0.59 | -0.28 | 209.34 | 209.34 | 207.35 | 1663631 |
| 1708731600 | 208.05 | 0.81 | 0.39 | 207.6 | 208.63 | 206.89 | 1687078 |
| 1708645200 | 207.24 | 3.01 | 1.47 | 204.03 | 208.18 | 203.82 | 2267514 |
| 1708558800 | 204.23 | 2.44 | 1.21 | 202.41 | 204.37 | 202.04 | 1848930 |
| 1708472400 | 201.79 | 0.25 | 0.12 | 202 | 204.56 | 201.52 | 2548314 |
| 1708126800 | 201.54 | 2.43 | 1.22 | 199.99 | 202.69 | 199 | 2587816 |
| 1708040400 | 199.11 | -0.05 | -0.03 | 198.51 | 199.47 | 197.01 | 2448981 |
| 1707954000 | 199.16 | -0.33 | -0.17 | 199.07 | 199.92 | 195.97 | 3390207 |
| 1707867600 | 199.49 | 11.23 | 5.97 | 195.14 | 199.49 | 195.03 | 3071901 |
| 1707781200 | 188.26 | -0.6 | -0.32 | 188.77 | 189.09 | 187.48 | 2016435 |
| 1707522000 | 188.86 | -0.63 | -0.33 | 189.5 | 189.78 | 187.56 | 1677287 |
| 1707435600 | 189.49 | -0.49 | -0.26 | 190.18 | 190.44 | 188.52 | 1154434 |
| 1707349200 | 189.98 | 0.77 | 0.41 | 189.84 | 190.36 | 189.06 | 1691659 |
| 1707262800 | 189.21 | 1.01 | 0.54 | 188.5 | 189.66 | 187.7 | 2007672 |
| 1707176400 | 188.2 | -0.01 | -0.01 | 187.94 | 188.87 | 187.2 | 1524702 |
| 1706917200 | 188.21 | -0.21 | -0.11 | 188.42 | 188.93 | 186.91 | 1696538 |
| 1706830800 | 188.42 | 2.79 | 1.50 | 185.52 | 188.44 | 184.8501 | 1434790 |
| 1706744400 | 185.63 | -1.48 | -0.79 | 187.71 | 188 | 184.72 | 3423598 |
| 1706658000 | 187.11 | 1.76 | 0.95 | 185.85 | 187.22 | 185.17 | 1309599 |
| 1706571600 | 185.35 | -0.46 | -0.25 | 185.61 | 186.335 | 185.2 | 1399772 |
| 1706312400 | 185.81 | 0.71 | 0.38 | 185.45 | 186.12 | 185.2 | 1231048 |
| 1706226000 | 185.1 | 1.3 | 0.71 | 183.69 | 185.21 | 183 | 1427361 |
| 1706139600 | 183.8 | -1.74 | -0.94 | 185.98 | 186.3999 | 183.68 | 1435904 |
| 1706053200 | 185.54 | 0.63 | 0.34 | 184.89 | 185.75 | 184.1 | 1355587 |
| 1705966800 | 184.91 | 0.46 | 0.25 | 184.4 | 185.12 | 182.93 | 1651399 |
| 1705707600 | 184.45 | 0.94 | 0.51 | 184.06 | 184.93 | 183.17 | 1567251 |
| 1705621200 | 183.51 | 2.04 | 1.12 | 182 | 183.64 | 181.56 | 1731845 |
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
