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 | 4.8952 | 2.44588787849 | 200.14 | 206.03 | 199.02 | 7578 | 203.55199768 | SP |
| 4 | 4.8752 | 2.43565147882 | 200.16 | 206.03 | 197.111 | 8262 | 199.97269814 | SP |
| 12 | 12.0452 | 6.24135965594 | 192.99 | 206.03 | 189.48 | 7832 | 197.89867379 | SP |
| 26 | 3.5352 | 1.75444168734 | 201.5 | 206.03 | 189.17 | 14241 | 198.60752453 | SP |
| 52 | 3.5352 | 1.75444168734 | 201.5 | 206.03 | 189.17 | 14241 | 198.60752453 | SP |
| 156 | 3.5352 | 1.75444168734 | 201.5 | 206.03 | 189.17 | 14241 | 198.60752453 | SP |
| 260 | 3.5352 | 1.75444168734 | 201.5 | 206.03 | 189.17 | 14241 | 198.60752453 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 205.0352 | 0.62 | 0.30 | 205.02 | 206.03 | 205.02 | 2868 |
| 1720823400 | 204.4147 | 1.59 | 0.79 | 204.9 | 205.59 | 204.4147 | 25538 |
| 1720737000 | 202.8215 | 2.01 | 1.00 | 203.65 | 203.65 | 202.41 | 2733 |
| 1720650600 | 200.8131 | 1.76 | 0.88 | 199.42 | 200.8131 | 199.0497 | 3455 |
| 1720564200 | 199.0524 | -0.98 | -0.49 | 200.14 | 200.14 | 199.02 | 3295 |
| 1720477800 | 200.0342 | 0.45 | 0.22 | 200.22 | 200.22 | 200.01 | 2863 |
| 1720218600 | 199.5867 | -0.2 | -0.10 | 200.44 | 200.44 | 199.158 | 1530 |
| 1720040640 | 199.782 | 1.24 | 0.62 | 200.48 | 200.48 | 198.9905 | 2912 |
| 1719959400 | 198.5462 | 0.58 | 0.29 | 199.41 | 199.41 | 197.71 | 6774 |
| 1719873000 | 197.966 | -0.27 | -0.14 | 199.34 | 199.34 | 197.56 | 18460 |
| 1719613800 | 198.2386 | 0 | 0.00 | 198.2386 | 198.2386 | 198.2386 | 0 |
| 1719527400 | 198.2386 | 0.48 | 0.24 | 197.93 | 199.5 | 197.71 | 10286 |
| 1719441000 | 197.7584 | -0.28 | -0.14 | 197.6 | 198.66 | 197.111 | 30039 |
| 1719354600 | 198.0383 | -1.62 | -0.81 | 199.21 | 199.21 | 197.2998 | 3027 |
| 1719268200 | 199.6625 | 0.08 | 0.04 | 200.99 | 200.99 | 199.37 | 3356 |
| 1719009000 | 199.5829 | -0.47 | -0.23 | 201.83 | 201.83 | 199.22 | 2999 |
| 1718922600 | 200.0485 | -0.56 | -0.28 | 202.39 | 202.39 | 199.9399 | 15103 |
| 1718749800 | 200.6109 | 0.45 | 0.23 | 200.16 | 200.84 | 200.16 | 5223 |
| 1718663400 | 200.1585 | 2.15 | 1.09 | 198.13 | 200.42 | 198.09 | 5666 |
| 1718404200 | 198.0055 | -1.17 | -0.59 | 197.19 | 198.07 | 196.9786 | 2943 |
| 1718317800 | 199.18 | 0.89 | 0.45 | 199.75 | 199.75 | 198.055 | 7079 |
| 1718231400 | 198.29 | 2.02 | 1.03 | 200.83 | 200.83 | 197.78 | 4019 |
| 1718145000 | 196.2674 | -0.18 | -0.09 | 197.9 | 197.9 | 195.26 | 6214 |
| 1718058600 | 196.4438 | 1.09 | 0.56 | 196.62 | 196.62 | 195.71 | 3754 |
| 1717799400 | 195.3549 | -1.03 | -0.53 | 196.5 | 196.5 | 195.3549 | 3166 |
| 1717713000 | 196.3886 | -0.74 | -0.38 | 198.47 | 198.47 | 196.09 | 3101 |
| 1717626600 | 197.128 | 2.39 | 1.23 | 196.17 | 197.13 | 196.17 | 13380 |
| 1717540200 | 194.7399 | -0.71 | -0.36 | 193.1 | 195.0899 | 193.1 | 46639 |
| 1717453800 | 195.4493 | -1.83 | -0.93 | 198 | 198 | 194.38 | 3498 |
| 1717194600 | 197.28 | 1.21 | 0.62 | 198.54 | 198.54 | 194.61 | 6081 |
| 1717108200 | 196.0674 | 0.27 | 0.14 | 197.39 | 197.39 | 195.83 | 2899 |
| 1717021800 | 195.793 | -2.33 | -1.18 | 198.46 | 198.46 | 195.72 | 4636 |
| 1716935400 | 198.1232 | -0.89 | -0.45 | 201.37 | 201.37 | 198.1232 | 3027 |
| 1716589800 | 199.0176 | 1.54 | 0.78 | 199.96 | 199.96 | 198.49 | 7908 |
| 1716503400 | 197.4796 | -2.38 | -1.19 | 202.58 | 202.58 | 197.33 | 2311 |
| 1716417000 | 199.8624 | -1.32 | -0.66 | 201.31 | 201.31 | 199.61 | 6245 |
| 1716330600 | 201.1832 | -0.59 | -0.29 | 202.66 | 202.66 | 200.835 | 5712 |
| 1716244200 | 201.7775 | 0.48 | 0.24 | 202.73 | 202.73 | 201.15 | 14507 |
| 1715985000 | 201.2954 | 0.3 | 0.15 | 202.65 | 202.65 | 200.7993 | 3851 |
| 1715898600 | 201.0001 | -1.2 | -0.60 | 203 | 203 | 200.96 | 9097 |
| 1715812200 | 202.2046 | 2.81 | 1.41 | 200.89 | 202.3988 | 200.47 | 11811 |
| 1715725800 | 199.3927 | 1.39 | 0.70 | 199.9 | 199.9 | 198.2925 | 6510 |
| 1715639400 | 198.0046 | -0.34 | -0.17 | 200.74 | 200.74 | 197.89 | 8436 |
| 1715380200 | 198.3399 | 0.54 | 0.27 | 199.06 | 199.06 | 198.17 | 7752 |
| 1715293800 | 197.7988 | 1.59 | 0.81 | 198.07 | 198.07 | 197.3099 | 4403 |
| 1715207400 | 196.2114 | -0.37 | -0.19 | 195.53 | 196.2407 | 195.53 | 4298 |
| 1715121000 | 196.5861 | 0.32 | 0.16 | 198.35 | 198.35 | 196.5861 | 28198 |
| 1715034600 | 196.2665 | 2.14 | 1.10 | 196.99 | 196.99 | 195.6998 | 7437 |
| 1714775400 | 194.1299 | 1.88 | 0.98 | 192.39 | 194.13 | 192.39 | 2459 |
| 1714689000 | 192.2538 | 0.96 | 0.50 | 193.77 | 193.77 | 190.64 | 3970 |
| 1714602600 | 191.2946 | -0.79 | -0.41 | 189.48 | 193.18 | 189.48 | 4664 |
| 1714516200 | 192.0866 | -3.37 | -1.73 | 196.18 | 196.18 | 192.0866 | 5928 |
| 1714429800 | 195.4603 | 1.01 | 0.52 | 196.36 | 196.36 | 194.82 | 4411 |
| 1714170600 | 194.4547 | 0.97 | 0.50 | 191.8 | 194.95 | 191.8 | 9360 |
| 1714084200 | 193.4853 | 0.11 | 0.06 | 193.99 | 193.99 | 192.93 | 1840 |
| 1713997800 | 193.3747 | 0.34 | 0.17 | 193.03 | 193.4296 | 192.075 | 8279 |
| 1713911400 | 193.0393 | 2.09 | 1.09 | 192.99 | 193.84 | 192.64 | 12639 |
| 1713825000 | 190.954 | 1.4 | 0.74 | 191.95 | 191.95 | 189.55 | 1835 |
| 1713565800 | 189.5542 | -0.83 | -0.44 | 192.3 | 192.3 | 189.17 | 1229 |
| 1713479400 | 190.3841 | -0.68 | -0.35 | 191 | 192.4367 | 190.3841 | 4785 |
| 1713393000 | 191.06 | -1.54 | -0.80 | 194.84 | 194.84 | 191.06 | 8477 |
| 1713306600 | 192.6015 | -0.55 | -0.28 | 194.66 | 194.66 | 192.13 | 11026 |
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
