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 | -4.74 | -2.14092140921 | 221.4 | 227.38 | 211.93 | 1850 | 217.05883268 | DR |
| 4 | -12.34 | -5.38864628821 | 229 | 229 | 206.12 | 1022 | 215.56673018 | DR |
| 12 | 59.43 | 37.7981301278 | 157.23 | 229 | 152.5 | 661 | 198.09770863 | DR |
| 26 | 31.51 | 17.0186335404 | 185.15 | 229 | 146.17 | 1110 | 187.60041794 | DR |
| 52 | 6.37 | 3.02915022112 | 210.29 | 229 | 146.17 | 1949 | 192.01821649 | DR |
| 156 | -175.28 | -44.7211307853 | 391.94 | 425 | 146.17 | 1945 | 241.45132801 | DR |
| 260 | 1.26 | 0.58495821727 | 215.4 | 425 | 146.17 | 2302 | 282.7467462 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716586200 | 216.66 | 4.22 | 1.99 | 214.85 | 216.66 | 214.85 | 1551 |
| 1716499800 | 212.44 | -4.58 | -2.11 | 216.05 | 216.05 | 211.93 | 2272 |
| 1716413340 | 217.02 | -8.15 | -3.62 | 222.6 | 222.6 | 216.6 | 5068 |
| 1716327000 | 225.17 | -1.03 | -0.46 | 223.3 | 225.86 | 223.3 | 24 |
| 1716240600 | 226.2 | 3.95 | 1.78 | 225 | 227.38 | 223.18 | 176 |
| 1715981400 | 222.25 | 0.88 | 0.40 | 221.4 | 224.08 | 221.4 | 1712 |
| 1715895000 | 221.37 | 0.04 | 0.02 | 218.6 | 221.84 | 217.8 | 33 |
| 1715808600 | 221.33 | 2.55 | 1.17 | 218.4 | 222 | 218.4 | 519 |
| 1715722200 | 218.78 | 1.65 | 0.76 | 220.22 | 220.27 | 218.78 | 41 |
| 1715635800 | 217.13 | -2.94 | -1.34 | 217.32 | 218.06 | 217.13 | 24 |
| 1715376600 | 220.07 | -0.39 | -0.18 | 221.65 | 222.05 | 220.07 | 55 |
| 1715290140 | 220.46 | 8.69 | 4.10 | 215 | 220.71 | 215 | 3049 |
| 1715203800 | 211.77 | 2.03 | 0.97 | 211.77 | 211.77 | 211.77 | 10 |
| 1715117400 | 209.74 | 0.39 | 0.19 | 209.35 | 210.03 | 209 | 31 |
| 1715031000 | 209.35 | 2.92 | 1.41 | 206.43 | 212 | 206.43 | 43 |
| 1714771800 | 206.43 | -3.78 | -1.80 | 207.27 | 207.27 | 206.12 | 162 |
| 1714685400 | 210.21 | -0.7 | -0.33 | 208.6 | 210.21 | 206.3 | 5578 |
| 1714512600 | 210.91 | -5.79 | -2.67 | 213.38 | 213.89 | 210.49 | 158 |
| 1714426200 | 216.7 | 1.33 | 0.62 | 215.37 | 219.05 | 215.37 | 262 |
| 1714167000 | 215.37 | -8.43 | -3.77 | 229 | 229 | 215.37 | 200 |
| 1714080540 | 223.8 | 24.8 | 12.46 | 204.2 | 226.2 | 204.2 | 938 |
| 1713994200 | 199 | 6.36 | 3.30 | 193.46 | 199 | 193.46 | 200 |
| 1713907800 | 192.64 | -1.6 | -0.82 | 193.42 | 193.99 | 192.64 | 113 |
| 1713821340 | 194.24 | -9.05 | -4.45 | 199.9 | 199.9 | 193.75 | 270 |
| 1713562200 | 203.29 | 0.69 | 0.34 | 202.6 | 204.43 | 201.8 | 58 |
| 1713475800 | 202.6 | 1.6 | 0.80 | 203.1 | 205.35 | 201.68 | 140 |
| 1713389400 | 201 | 0.05 | 0.02 | 200.98 | 201.55 | 200.09 | 34 |
| 1713302940 | 200.95 | 1.46 | 0.73 | 199.12 | 202 | 199 | 71 |
| 1713216600 | 199.49 | 1.55 | 0.78 | 197.94 | 199.5 | 196.5 | 576 |
| 1712957400 | 197.94 | -1.84 | -0.92 | 204.02 | 210 | 197.64 | 305 |
| 1712870940 | 199.78 | 2.07 | 1.05 | 198.67 | 199.78 | 196 | 789 |
| 1712784540 | 197.71 | -0.29 | -0.15 | 198 | 198.43 | 195.45 | 72 |
| 1712698140 | 198 | -0.45 | -0.23 | 200.2 | 202.4 | 197.7 | 744 |
| 1712611740 | 198.45 | -3.43 | -1.70 | 201.88 | 201.88 | 197.6 | 741 |
| 1712352600 | 201.88 | 10.56 | 5.52 | 191.32 | 202 | 191.32 | 502 |
| 1712266140 | 191.32 | 3.03 | 1.61 | 188 | 191.32 | 186.9 | 230 |
| 1712179740 | 188.29 | 1.99 | 1.07 | 186.3 | 188.3 | 186.3 | 332 |
| 1712093400 | 186.3 | 2.16 | 1.17 | 185.63 | 187 | 184.14 | 238 |
| 1712006940 | 184.14 | 3.22 | 1.78 | 185 | 186.45 | 182.24 | 635 |
| 1711661400 | 180.92 | 4.92 | 2.80 | 178.02 | 181.12 | 176.94 | 147 |
| 1711574940 | 176 | 6.18 | 3.64 | 171.53 | 176 | 171.53 | 773 |
| 1711488540 | 169.82 | 1.18 | 0.70 | 172.92 | 173 | 169.68 | 136 |
| 1711402140 | 168.64 | -0.88 | -0.52 | 171 | 172.4 | 168.64 | 238 |
| 1711143000 | 169.52 | -2.69 | -1.56 | 172.3 | 172.3 | 168.77 | 110 |
| 1711056600 | 172.21 | 2.02 | 1.19 | 173.91 | 176.44 | 171.7 | 692 |
| 1710970200 | 170.19 | 1.38 | 0.82 | 168.72 | 172.5 | 168 | 246 |
| 1710883740 | 168.81 | -3.34 | -1.94 | 172.26 | 172.3 | 168.13 | 720 |
| 1710797400 | 172.15 | 4.15 | 2.47 | 168.3 | 173.4 | 168.3 | 729 |
| 1710538200 | 168 | -2.5 | -1.47 | 167.3 | 169.17 | 167.3 | 351 |
| 1710451740 | 170.5 | -0.94 | -0.55 | 168.3 | 171.83 | 168.3 | 337 |
| 1710365400 | 171.44 | 2.06 | 1.22 | 171.8 | 172.2 | 171.02 | 532 |
| 1710278940 | 169.38 | -6.06 | -3.45 | 174.5 | 174.5 | 167.81 | 249 |
| 1710192600 | 175.44 | 5.44 | 3.20 | 170.34 | 175.65 | 170 | 1132 |
| 1709933400 | 170 | 2.72 | 1.63 | 169.2 | 170.8 | 168.8 | 366 |
| 1709847000 | 167.28 | 0.51 | 0.31 | 167.75 | 169.31 | 166.26 | 487 |
| 1709760540 | 166.77 | 1.64 | 0.99 | 165.1 | 168.81 | 165.1 | 166 |
| 1709674200 | 165.13 | -0.87 | -0.52 | 166 | 169.2 | 165 | 2067 |
| 1709587740 | 166 | 7.01 | 4.41 | 158.99 | 166 | 156.96 | 1146 |
| 1709328600 | 158.99 | 3.1 | 1.99 | 157.22999 | 161.8 | 152.5 | 1280 |
| 1709242200 | 155.88999 | 6.87 | 4.61 | 151.5 | 156.66999 | 151.5 | 566 |
| 1709155800 | 149.02 | 1.27 | 0.86 | 147.49 | 149.02 | 146.16999 | 4260 |
| 1709069400 | 147.75 | -1.08 | -0.73 | 150.36 | 150.36 | 147.12 | 664 |
| 1708983000 | 148.83 | -7.56 | -4.83 | 156.38999 | 156.38999 | 148.19 | 828 |
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
