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 | 3.54 | 1.62043394672 | 218.46 | 224.62 | 218.46 | 13 | 220.35377358 | DR |
| 4 | 2.88 | 1.3143483023 | 219.12 | 224.62 | 206.02 | 69 | 215.78930769 | DR |
| 12 | 18.54 | 9.1123562371 | 203.46 | 226.6 | 195.3 | 68 | 216.95067126 | DR |
| 26 | 13.89 | 6.67435490846 | 208.11 | 226.6 | 190 | 76 | 208.72243739 | DR |
| 52 | -17.12 | -7.15958514553 | 239.12 | 239.12 | 190 | 88 | 211.9574479 | DR |
| 156 | -38.4 | -14.7465437788 | 260.4 | 292.2 | 190 | 266 | 244.18406526 | DR |
| 260 | 27.67 | 14.2386661864 | 194.33 | 306.64 | 164.8 | 374 | 231.91375538 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 222 | -2.05 | -0.91 | 224.62 | 224.62 | 222 | 3 |
| 1714080540 | 224.05 | 2.29 | 1.03 | 224.05 | 224.05 | 224.05 | 3 |
| 1713994200 | 221.76 | 1.1 | 0.50 | 220.66 | 221.76 | 220.66 | 4 |
| 1713907740 | 220.66 | 0 | 0.00 | 220.66 | 220.66 | 220.66 | 0 |
| 1713821340 | 220.66 | 2.2 | 1.01 | 219.78 | 220.66 | 219.78 | 32 |
| 1713562200 | 218.46 | 5.73 | 2.69 | 218.46 | 218.46 | 218.46 | 14 |
| 1713475800 | 212.73 | 0 | 0.00 | 212.73 | 212.73 | 212.73 | 0 |
| 1713389400 | 212.73 | 0 | 0.00 | 212.73 | 212.73 | 212.73 | 0 |
| 1713303000 | 212.73 | 0 | 0.00 | 212.73 | 212.73 | 212.73 | 0 |
| 1713216600 | 212.73 | 1.47 | 0.70 | 212.73 | 212.73 | 212.73 | 12 |
| 1712957400 | 211.26 | -0.02 | -0.01 | 212 | 212 | 211.26 | 39 |
| 1712870940 | 211.28 | 5.26 | 2.55 | 210 | 211.28 | 210 | 2 |
| 1712784540 | 206.02 | -4.19 | -1.99 | 206.02 | 206.02 | 206.02 | 1 |
| 1712698140 | 210.21 | -1.47 | -0.69 | 211.68 | 211.68 | 210.21 | 4 |
| 1712611740 | 211.68 | 1.28 | 0.61 | 211.68 | 211.68 | 211.68 | 10 |
| 1712352600 | 210.4 | 0 | 0.00 | 210.4 | 210.4 | 210.4 | 5 |
| 1712266140 | 210.4 | -5.49 | -2.54 | 210.4 | 210.4 | 210.4 | 6 |
| 1712179740 | 215.89 | -2.11 | -0.97 | 218.24 | 218.24 | 215.89 | 901 |
| 1712093400 | 218 | -1.12 | -0.51 | 218 | 218 | 218 | 1 |
| 1712006940 | 219.12 | 0.22 | 0.10 | 219.12 | 219.12 | 219.12 | 6 |
| 1711661400 | 218.9 | 4.18 | 1.95 | 218.9 | 218.9 | 218.9 | 6 |
| 1711574940 | 214.72 | 0 | 0.00 | 214.72 | 214.72 | 214.72 | 0 |
| 1711488540 | 214.72 | -0.28 | -0.13 | 216.26 | 216.26 | 214.72 | 10 |
| 1711402140 | 215 | 0.94 | 0.44 | 215 | 215 | 215 | 1 |
| 1711143000 | 214.06 | -10.58 | -4.71 | 218.89 | 218.89 | 214.06 | 37 |
| 1711056600 | 224.64 | 3.39 | 1.53 | 221.25 | 224.64 | 221.25 | 28 |
| 1710970200 | 221.25 | -2.49 | -1.11 | 223.86 | 223.86 | 221.25 | 3 |
| 1710883740 | 223.74 | 4.84 | 2.21 | 226.16 | 226.6 | 223.08 | 1309 |
| 1710797400 | 218.9 | -0.98 | -0.45 | 219.88 | 219.88 | 218.9 | 5 |
| 1710538200 | 219.88 | -0.12 | -0.05 | 220.88 | 220.88 | 219.88 | 26 |
| 1710451740 | 220 | 6 | 2.80 | 214 | 221.32 | 214 | 61 |
| 1710365340 | 214 | 0 | 0.00 | 214 | 214 | 214 | 0 |
| 1710278940 | 214 | 3.58 | 1.70 | 214 | 214 | 214 | 35 |
| 1710192600 | 210.42 | 1.05 | 0.50 | 210.42 | 210.42 | 210.42 | 1 |
| 1709933400 | 209.37 | 4.57 | 2.23 | 208.53 | 209.37 | 208.11 | 480 |
| 1709847000 | 204.8 | -1 | -0.49 | 205.8 | 205.8 | 204.8 | 12 |
| 1709760540 | 205.8 | 7.21 | 3.63 | 199.8 | 205.8 | 199.8 | 7 |
| 1709674200 | 198.59 | 3.29 | 1.68 | 197.5 | 198.59 | 197.5 | 4 |
| 1709587740 | 195.3 | -8.1 | -3.98 | 197.02 | 197.02 | 195.3 | 5 |
| 1709328600 | 203.4 | 0 | 0.00 | 203.4 | 203.4 | 203.4 | 0 |
| 1709242200 | 203.4 | 2.4 | 1.19 | 203.4 | 203.4 | 203.4 | 1 |
| 1709155800 | 201 | -2.7 | -1.33 | 201 | 201 | 201 | 7 |
| 1709069400 | 203.7 | 0 | 0.00 | 203.7 | 203.7 | 203.7 | 0 |
| 1708983000 | 203.7 | -2.1 | -1.02 | 203.28 | 203.7 | 203.28 | 3 |
| 1708723800 | 205.8 | 3.8 | 1.88 | 205 | 205.8 | 205 | 68 |
| 1708637400 | 202 | 2 | 1.00 | 200 | 202 | 200 | 101 |
| 1708550940 | 200 | 0.4 | 0.20 | 200 | 200 | 200 | 3 |
| 1708464600 | 199.6 | 2.18 | 1.10 | 198.2 | 199.6 | 198.2 | 3 |
| 1708378200 | 197.42 | -2.99 | -1.49 | 197.42 | 197.42 | 197.42 | 28 |
| 1708119000 | 200.41 | 0 | 0.00 | 200.41 | 200.41 | 200.41 | 2 |
| 1708032600 | 200.41 | 0.81 | 0.41 | 200.41 | 200.41 | 200.41 | 2 |
| 1707946200 | 199.6 | 0.21 | 0.11 | 200.4 | 200.6 | 199.6 | 28 |
| 1707514200 | 199.39 | 0 | 0.00 | 199.39 | 199.39 | 199.39 | 1 |
| 1707427800 | 199.39 | -2.41 | -1.19 | 199.39 | 199.39 | 199.39 | 1 |
| 1707341400 | 201.8 | 0 | 0.00 | 201.8 | 201.8 | 201.8 | 1 |
| 1707255000 | 201.8 | -3.06 | -1.49 | 201.8 | 201.8 | 201.8 | 1 |
| 1707168600 | 204.86 | 0 | 0.00 | 206.11 | 206.11 | 204.86 | 8 |
| 1706909400 | 204.86 | 4.86 | 2.43 | 203.46 | 204.86 | 203.46 | 9 |
| 1706822940 | 200 | 0 | 0.00 | 200 | 200 | 200 | 2 |
| 1706736600 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1706650200 | 200 | 0.4 | 0.20 | 201.2 | 201.2 | 200 | 501 |
| 1706563800 | 199.6 | 1 | 0.50 | 199.2 | 200.8 | 199.2 | 36 |
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
