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 | -0.58 | -0.294058000406 | 197.24 | 197.629 | 194.44 | 540675 | 196.45134661 | SP |
| 4 | 1.42 | 0.727309977464 | 195.24 | 197.629 | 188.91 | 478599 | 194.83866879 | SP |
| 12 | 15.08 | 8.304879392 | 181.58 | 197.629 | 181.0948 | 487375 | 190.16467797 | SP |
| 26 | 9.8 | 5.24456812587 | 186.86 | 197.629 | 176.09 | 512131 | 185.62310336 | SP |
| 52 | 43.21 | 28.1590094493 | 153.45 | 197.629 | 147.23 | 666464 | 176.38825796 | SP |
| 156 | 50.45 | 34.5051638055 | 146.21 | 197.629 | 127.33 | 836408 | 156.08332876 | SP |
| 260 | 77.07 | 64.4451877247 | 119.59 | 197.629 | 81.7 | 945635 | 139.44275296 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 196.66 | -0.51 | -0.26 | 196.99 | 197.19 | 195.765 | 2493413 |
| 1727735400 | 197.17 | 0.67 | 0.34 | 196.41 | 197.36 | 195.52 | 409594 |
| 1727476200 | 196.5 | 0.74 | 0.38 | 196.42 | 197.629 | 196.35 | 472429 |
| 1727389800 | 195.76 | 1 | 0.51 | 195.24 | 196.01 | 195.24 | 337617 |
| 1727303400 | 194.76 | -2.34 | -1.19 | 196.11 | 196.35 | 194.44 | 447163 |
| 1727217000 | 197.1 | -0.05 | -0.03 | 197.24 | 197.6 | 196.64 | 1036573 |
| 1727130600 | 197.15 | 0.89 | 0.45 | 196.84 | 197.2601 | 196.52 | 301842 |
| 1726871400 | 196.26 | -0.39 | -0.20 | 196.06 | 196.4099 | 195.377 | 369875 |
| 1726785000 | 196.65 | 1.39 | 0.71 | 197.32 | 197.32 | 195.97 | 367985 |
| 1726698600 | 195.26 | -0.47 | -0.24 | 195.9 | 197.39 | 195.04 | 357543 |
| 1726612200 | 195.73 | -0.09 | -0.05 | 196.08 | 196.86 | 195.19 | 365750 |
| 1726525800 | 195.82 | 1.56 | 0.80 | 194.99 | 196.04 | 194.8596 | 751869 |
| 1726266600 | 194.26 | 1.16 | 0.60 | 193.52 | 194.6295 | 193.3701 | 251773 |
| 1726180200 | 193.1 | 0.88 | 0.46 | 192.51 | 193.1 | 191.24 | 290773 |
| 1726093800 | 192.22 | -0.57 | -0.30 | 192.29 | 192.54 | 188.91 | 336798 |
| 1726007400 | 192.79 | -0.34 | -0.18 | 193.57 | 193.57 | 191.531 | 308200 |
| 1725921000 | 193.13 | 1.9 | 0.99 | 191.97 | 193.954 | 191.76 | 701634 |
| 1725661800 | 191.23 | -1.69 | -0.88 | 193.07 | 193.86 | 190.821 | 593318 |
| 1725575400 | 192.92 | -1.56 | -0.80 | 194.81 | 195.02 | 192.18 | 837970 |
| 1725489000 | 194.48 | -0.03 | -0.02 | 194.61 | 195.69 | 193.82 | 403939 |
| 1725402600 | 194.51 | -1.73 | -0.88 | 195.24 | 196 | 193.875 | 629330 |
| 1725057000 | 196.24 | 1.68 | 0.86 | 195.04 | 196.36 | 194.15 | 311342 |
| 1724970600 | 194.56 | 0.77 | 0.40 | 194.42 | 195.385 | 193.202 | 264501 |
| 1724884200 | 193.79 | -0.25 | -0.13 | 193.92 | 194.735 | 192.999 | 336007 |
| 1724797800 | 194.04 | 0.19 | 0.10 | 193.8 | 194.13 | 193.4901 | 248430 |
| 1724711400 | 193.85 | 0.56 | 0.29 | 193.83 | 194.7994 | 193.62 | 282846 |
| 1724452200 | 193.29 | 1.72 | 0.90 | 192.21 | 193.5199 | 191.9 | 234701 |
| 1724365800 | 191.57 | 0.02 | 0.01 | 191.88 | 192.17 | 190.84 | 240147 |
| 1724279400 | 191.55 | 0.74 | 0.39 | 191.6 | 191.82 | 190.885 | 236566 |
| 1724193000 | 190.81 | -0.57 | -0.30 | 191.21 | 191.38 | 190.58 | 320407 |
| 1724106600 | 191.38 | 1.21 | 0.64 | 190.42 | 191.43 | 190.42 | 427530 |
| 1723847400 | 190.17 | 0.67 | 0.35 | 189.17 | 190.3241 | 189.17 | 347073 |
| 1723761000 | 189.5 | 2.09 | 1.12 | 189.4 | 189.74 | 188.65 | 359789 |
| 1723674600 | 187.41 | 0.71 | 0.38 | 186.7 | 188.01 | 186.64 | 337792 |
| 1723588200 | 186.7 | 1.57 | 0.85 | 185.58 | 186.76 | 184.995 | 478056 |
| 1723501800 | 185.13 | -0.6 | -0.32 | 186.17 | 186.17 | 184.6651 | 264122 |
| 1723242600 | 185.73 | 0.16 | 0.09 | 185.53 | 186.26 | 184.3601 | 264220 |
| 1723156200 | 185.57 | 2.63 | 1.44 | 183.44 | 185.74 | 183.31 | 330056 |
| 1723069800 | 182.94 | -0.68 | -0.37 | 185.12 | 186.24 | 182.77 | 533294 |
| 1722983400 | 183.62 | 1.41 | 0.77 | 182.54 | 185.78 | 182.21 | 602305 |
| 1722897000 | 182.21 | -4.44 | -2.38 | 183.64 | 184.04 | 181.68 | 857279 |
| 1722637800 | 186.65 | -2.62 | -1.38 | 188.33 | 188.81 | 184.9572 | 984446 |
| 1722551400 | 189.27 | -1.43 | -0.75 | 190.77 | 191.53 | 188.48 | 732732 |
| 1722465000 | 190.7 | 0.41 | 0.22 | 191.14 | 191.93 | 190.19 | 376708 |
| 1722378600 | 190.29 | 0.94 | 0.50 | 189.6 | 190.7559 | 189.5549 | 339007 |
| 1722292200 | 189.35 | -0.04 | -0.02 | 189.6 | 189.77 | 188.4101 | 329150 |
| 1722033000 | 189.39 | 2.36 | 1.26 | 188.03 | 190.01 | 187.92 | 457858 |
| 1721946600 | 187.03 | 0.4 | 0.21 | 186.55 | 189.1286 | 186.55 | 665717 |
| 1721860200 | 186.63 | -0.57 | -0.30 | 187.14 | 187.67 | 186.34 | 599750 |
| 1721773800 | 187.2 | -0.84 | -0.45 | 187.93 | 188.0378 | 187.08 | 1303734 |
| 1721687400 | 188.04 | 0.76 | 0.41 | 187.67 | 188.12 | 186.615 | 294354 |
| 1721428200 | 187.28 | -1.24 | -0.66 | 188.62 | 188.975 | 187.05 | 846724 |
| 1721341800 | 188.52 | -1.78 | -0.94 | 189.69 | 191.38 | 188.27 | 1025492 |
| 1721255400 | 190.3 | 1.02 | 0.54 | 188.85 | 190.8974 | 188.85 | 971196 |
| 1721169000 | 189.28 | 2.76 | 1.48 | 186.91 | 189.33 | 186.79 | 512346 |
| 1721082600 | 186.52 | 0.49 | 0.26 | 186.43 | 187.345 | 186.14 | 465851 |
| 1720823400 | 186.03 | 1.11 | 0.60 | 185.42 | 186.95 | 185.225 | 499769 |
| 1720737000 | 184.92 | 1.67 | 0.91 | 183.68 | 185.11 | 183.59 | 574881 |
| 1720650600 | 183.25 | 1.52 | 0.84 | 181.88 | 183.39 | 181.76 | 365188 |
| 1720564200 | 181.73 | 0.09 | 0.05 | 181.58 | 182.636 | 181.0948 | 561782 |
| 1720477800 | 181.64 | 0.05 | 0.03 | 181.87 | 182.6 | 181.26 | 477941 |
| 1720218600 | 181.59 | 0.07 | 0.04 | 181.67 | 181.7506 | 180.49 | 361688 |
| 1720040640 | 181.52 | -0.2 | -0.11 | 182 | 182.2587 | 181.34 | 329170 |
| 1719959400 | 181.72 | 0.66 | 0.36 | 181.01 | 181.76 | 180.8 | 456004 |
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
