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 | -0.3099 | -0.155190623061 | 199.6899 | 201.94 | 197.26 | 210 | 199.70621544 | CS |
| 4 | 0.3801 | 0.191005121108 | 198.9999 | 204.2599 | 189.55 | 466 | 198.62677464 | CS |
| 12 | -0.405 | -0.202717921766 | 199.785 | 214.7999 | 189.55 | 495 | 203.44084186 | CS |
| 26 | 17.9 | 9.86334582323 | 181.48 | 214.7999 | 178.75 | 891 | 192.05047507 | CS |
| 52 | 23.58 | 13.4129692833 | 175.8 | 214.7999 | 161.17 | 941 | 181.39203724 | CS |
| 156 | 25.02 | 14.3496214728 | 174.36 | 214.7999 | 110.75 | 1547 | 161.74540481 | CS |
| 260 | 69.18 | 53.133640553 | 130.2 | 214.7999 | 109 | 1683 | 156.29053452 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715722140 | 199.38 | -1.15 | -0.57 | 201.94 | 201.94 | 199.38 | 798 |
| 1715635200 | 200.525 | -0.4 | -0.20 | 200.95 | 200.95 | 200.525 | 148 |
| 1715376000 | 200.925 | -0.81 | -0.40 | 200.875 | 200.925 | 200.875 | 250 |
| 1715289720 | 201.735 | 1.56 | 0.78 | 200.635 | 201.805 | 200.635 | 144 |
| 1715203200 | 200.175 | 2.54 | 1.28 | 201.0999 | 201.0999 | 200.175 | 130 |
| 1715117340 | 197.64 | 2.29 | 1.17 | 199.6899 | 199.69 | 197.26 | 377 |
| 1715030940 | 195.35 | 0.87 | 0.45 | 196.775 | 197.595 | 194.58 | 941 |
| 1714771740 | 194.48 | -0.09 | -0.05 | 195.6875 | 195.87 | 193.9523 | 557 |
| 1714685340 | 194.57 | -0.91 | -0.46 | 193.8 | 195.18 | 193.8 | 220 |
| 1714598400 | 195.475 | -0.5 | -0.26 | 201.35 | 201.35 | 189.55 | 224 |
| 1714512600 | 195.975 | -1.53 | -0.77 | 196.8001 | 197.7 | 195.975 | 168 |
| 1714425720 | 197.5 | -0.32 | -0.16 | 198.79 | 198.79 | 197.5 | 233 |
| 1714166580 | 197.815 | 1.73 | 0.88 | 199.9999 | 199.9999 | 196.83 | 273 |
| 1714080300 | 196.085 | -3.1 | -1.55 | 195.4 | 199.035 | 193.265 | 216 |
| 1713994020 | 199.18 | -4.84 | -2.37 | 198.4901 | 201 | 197.0142 | 406 |
| 1713907740 | 204.02 | 3.78 | 1.89 | 204.2599 | 204.2599 | 201 | 726 |
| 1713821340 | 200.24 | 0.29 | 0.15 | 199.075 | 200.24 | 196.8651 | 330 |
| 1713561900 | 199.95 | 1.45 | 0.73 | 200.125 | 200.125 | 199.95 | 2077 |
| 1713475500 | 198.495 | -1.01 | -0.50 | 198.79 | 199.9225 | 197.31 | 770 |
| 1713389100 | 199.5 | 1.99 | 1.00 | 197.2801 | 199.5 | 197.2801 | 644 |
| 1713302940 | 197.515 | -2.34 | -1.17 | 198.9999 | 198.9999 | 196.5613 | 489 |
| 1713216000 | 199.855 | 0.49 | 0.25 | 201.9999 | 201.9999 | 199.855 | 264 |
| 1712957160 | 199.365 | -3.45 | -1.70 | 201.0599 | 202.7113 | 198.1999 | 1371 |
| 1712870760 | 202.815 | 2.07 | 1.03 | 202.5 | 202.815 | 200.36 | 999 |
| 1712784000 | 200.75 | -2.72 | -1.34 | 200.25 | 201.5 | 199.5 | 930 |
| 1712698140 | 203.47 | -0.66 | -0.32 | 204.5 | 204.5 | 203 | 424 |
| 1712611200 | 204.13 | 1.92 | 0.95 | 202.45 | 204.525 | 202.45 | 237 |
| 1712352000 | 202.205 | -1.85 | -0.90 | 201.415 | 203.8651 | 201.2125 | 341 |
| 1712265780 | 204.05 | -3.18 | -1.53 | 206.933 | 206.933 | 204.05 | 452 |
| 1712179500 | 207.225 | 0.83 | 0.40 | 206.3125 | 207.225 | 205.925 | 450 |
| 1712092980 | 206.395 | -1.14 | -0.55 | 206.125 | 206.835 | 206 | 189 |
| 1712006940 | 207.53 | -0.47 | -0.23 | 202.7001 | 207.875 | 202.7001 | 422 |
| 1711660800 | 208 | -1.42 | -0.68 | 210.9999 | 211 | 208 | 616 |
| 1711574580 | 209.42 | 1.01 | 0.49 | 209.1 | 209.7125 | 207.9 | 523 |
| 1711488540 | 208.405 | 1.16 | 0.56 | 208.475 | 208.725 | 208.405 | 311 |
| 1711401600 | 207.25 | 1.93 | 0.94 | 207.8 | 208.125 | 207.075 | 422 |
| 1711142880 | 205.32 | -5.18 | -2.46 | 208.0899 | 208.0899 | 203.64 | 360 |
| 1711056240 | 210.5 | -1.41 | -0.66 | 210.06 | 210.5 | 209.5 | 260 |
| 1710970140 | 211.905 | 0 | 0.00 | 213.51 | 213.51 | 211.055 | 157 |
| 1710883740 | 211.9 | 1.09 | 0.51 | 212.2499 | 212.2499 | 211 | 221 |
| 1710796800 | 210.815 | -1.58 | -0.74 | 212.5999 | 212.5999 | 210.425 | 233 |
| 1710537720 | 212.395 | -0.5 | -0.23 | 214.7999 | 214.7999 | 210.75 | 537 |
| 1710451740 | 212.89 | -0.36 | -0.17 | 214.4999 | 214.4999 | 212.465 | 200 |
| 1710365340 | 213.25 | 2.78 | 1.32 | 212.45 | 214.232 | 212.45 | 256 |
| 1710278940 | 210.475 | -0.48 | -0.23 | 211.6999 | 213.905 | 210.475 | 330 |
| 1710192540 | 210.955 | -0.69 | -0.33 | 210.9999 | 211.195 | 209.135 | 544 |
| 1709936640 | 211.645 | -0.85 | -0.40 | 211.4001 | 212.0997 | 211.4001 | 998 |
| 1709850360 | 212.495 | 4.5 | 2.16 | 208.06 | 212.495 | 208.06 | 222 |
| 1709764080 | 208 | 2.5 | 1.22 | 207.75 | 208 | 207 | 1537 |
| 1709677620 | 205.5 | -0.5 | -0.24 | 206.4 | 206.4 | 204.5 | 775 |
| 1709590980 | 206 | 3.25 | 1.60 | 207.3099 | 207.3099 | 204.575 | 479 |
| 1709332140 | 202.75 | -0.78 | -0.38 | 205.01 | 205.01 | 202.42 | 332 |
| 1709245440 | 203.525 | -0.84 | -0.41 | 206.1999 | 206.1999 | 201.54 | 1439 |
| 1709159100 | 204.36 | -1.16 | -0.56 | 202.9001 | 204.36 | 202.9001 | 310 |
| 1709072940 | 205.52 | -0.15 | -0.07 | 204.85 | 205.75 | 204 | 211 |
| 1708986360 | 205.67 | 0.85 | 0.41 | 205.26 | 205.75 | 203.5 | 368 |
| 1708726800 | 204.82 | 4.35 | 2.17 | 205.15 | 205.15 | 202.94 | 439 |
| 1708640940 | 200.475 | 0.31 | 0.15 | 199.65 | 200.475 | 198.08 | 519 |
| 1708554000 | 200.17 | -2.65 | -1.31 | 200.35 | 200.85 | 198.61 | 517 |
| 1708467600 | 202.82 | 19.08 | 10.38 | 199.785 | 202.82 | 199.1525 | 715 |
| 1708122180 | 183.74 | 1.38 | 0.76 | 182.705 | 183.74 | 181.34 | 959 |
| 1708036140 | 182.36 | 1.29 | 0.71 | 179.25 | 183.1499 | 179.25 | 926 |
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
