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 | -10.9576 | -4.63519458545 | 236.4 | 237.21 | 222.27 | 53651854 | 229.16667754 | CS |
| 4 | 17.7224 | 8.53186982476 | 207.72 | 237.21 | 206.59 | 58301543 | 222.11555027 | CS |
| 12 | 52.0724 | 30.0354155852 | 173.37 | 237.21 | 169.1101 | 69338499 | 202.75203837 | CS |
| 26 | 33.1424 | 17.2347373895 | 192.3 | 237.21 | 164.075 | 64319116 | 189.7674762 | CS |
| 52 | 32.0324 | 16.5619151026 | 193.41 | 237.21 | 164.075 | 60298815 | 186.50060174 | CS |
| 156 | 79.5124 | 54.4866716919 | 145.93 | 237.21 | 124.17 | 73365823 | 164.53838232 | CS |
| 260 | 174.5299 | 342.803633685 | 50.9125 | 237.21 | 48.085 | 71262370 | 143.46058507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 224.31 | 0.13 | 0.06 | 224.82 | 226.8 | 223.275 | 49139515 |
| 1721342100 | 224.18 | -4.7 | -2.05 | 230.28 | 230.44 | 222.27 | 65997223 |
| 1721255700 | 228.88 | -5.94 | -2.53 | 229.45 | 231.4599 | 226.64 | 57297327 |
| 1721169300 | 234.82 | 0.42 | 0.18 | 235 | 236.26 | 232.33 | 41157880 |
| 1721082900 | 234.4 | 3.86 | 1.67 | 236.4 | 237.21 | 233.09 | 62562745 |
| 1720823700 | 230.54 | 2.97 | 1.31 | 228.93 | 232.64 | 228.68 | 53014466 |
| 1720737300 | 227.57 | -5.41 | -2.32 | 231.39 | 232.38 | 225.77 | 64646391 |
| 1720650900 | 232.98 | 4.3 | 1.88 | 229.245 | 233.08 | 229.245 | 62572289 |
| 1720564500 | 228.68 | 0.86 | 0.38 | 227.93 | 229.395 | 226.3721 | 48116471 |
| 1720478100 | 227.82 | 1.48 | 0.65 | 227.09 | 227.85 | 223.25 | 59066152 |
| 1720218900 | 226.34 | 4.79 | 2.16 | 221.65 | 226.45 | 221.65 | 60342147 |
| 1720040640 | 221.55 | 1.28 | 0.58 | 220 | 221.55 | 219.04 | 37369923 |
| 1719959700 | 220.27 | 3.52 | 1.62 | 216.045 | 220.38 | 215.1 | 58398111 |
| 1719873300 | 216.75 | 2.65 | 1.24 | 212.09 | 217.51 | 211.92 | 60528607 |
| 1719614100 | 214.1 | 0 | 0.00 | 214.1 | 214.1 | 214.1 | 0 |
| 1719527700 | 214.1 | 0.85 | 0.40 | 214.69 | 215.73 | 212.35 | 49728059 |
| 1719441300 | 213.25 | 4.18 | 2.00 | 211.5 | 214.83 | 210.64 | 66123281 |
| 1719354900 | 209.07 | 0.93 | 0.45 | 209.13 | 211.38 | 208.61 | 56660433 |
| 1719268500 | 208.14 | 0.65 | 0.31 | 207.72 | 212.7 | 206.59 | 80648080 |
| 1719009300 | 207.49 | -2.19 | -1.04 | 210.39 | 211.89 | 207.11 | 246189153 |
| 1718922900 | 209.68 | -4.61 | -2.15 | 213.93 | 214.24 | 208.8701 | 86348964 |
| 1718750100 | 214.29 | -2.38 | -1.10 | 217.59 | 218.63 | 213 | 79881115 |
| 1718663700 | 216.67 | 4.18 | 1.97 | 213.37 | 218.945 | 212.72 | 93625901 |
| 1718404500 | 212.49 | -1.75 | -0.82 | 213.85 | 215.17 | 211.3 | 70078175 |
| 1718318100 | 214.24 | 1.17 | 0.55 | 214.74 | 216.75 | 211.6 | 97845134 |
| 1718231700 | 213.07 | 5.92 | 2.86 | 207.37 | 220.2 | 206.9105 | 197688881 |
| 1718145300 | 207.15 | 14.03 | 7.26 | 193.65 | 207.16 | 193.63 | 172099000 |
| 1718058900 | 193.12 | -3.77 | -1.91 | 196.9 | 197.2801 | 192.15 | 97048953 |
| 1717799700 | 196.89 | 2.41 | 1.24 | 194.65 | 196.94 | 194.14 | 53050235 |
| 1717713300 | 194.48 | -1.39 | -0.71 | 195.68 | 196.5 | 194.17 | 41149907 |
| 1717626900 | 195.87 | 1.52 | 0.78 | 195.4 | 196.9 | 194.87 | 54100801 |
| 1717540500 | 194.35 | 0.32 | 0.16 | 194.63 | 195.32 | 193.0342 | 47439521 |
| 1717454100 | 194.03 | 1.78 | 0.93 | 192.9 | 194.99 | 192.53 | 50044278 |
| 1717194900 | 192.25 | 0.96 | 0.50 | 191.36 | 192.57 | 189.91 | 75129071 |
| 1717108500 | 191.29 | 1 | 0.53 | 190.76 | 192.18 | 190.63 | 49896758 |
| 1717022100 | 190.29 | 0.3 | 0.16 | 189.75 | 192.247 | 189.51 | 53031052 |
| 1716935700 | 189.99 | 0.01 | 0.01 | 191.59 | 192.99 | 189.1 | 52151485 |
| 1716590100 | 189.98 | 3.1 | 1.66 | 188.82 | 190.58 | 188.0404 | 35942243 |
| 1716503700 | 186.88 | -4.02 | -2.11 | 190.98 | 191 | 186.625 | 50962054 |
| 1716417300 | 190.9 | -1.45 | -0.75 | 192.32 | 192.8231 | 190.27 | 34598506 |
| 1716330900 | 192.35 | 1.31 | 0.69 | 191.13 | 192.73 | 190.9201 | 42256151 |
| 1716244500 | 191.04 | 1.17 | 0.62 | 189.36 | 191.9199 | 189.01 | 44402092 |
| 1715985300 | 189.87 | 0.03 | 0.02 | 189.51 | 190.81 | 189.22 | 41263905 |
| 1715898900 | 189.84 | 0.12 | 0.06 | 190.47 | 191.095 | 189.6601 | 52850542 |
| 1715812500 | 189.72 | 2.29 | 1.22 | 187.91 | 190.65 | 187.38 | 70364360 |
| 1715726100 | 187.43 | 1.15 | 0.62 | 187.51 | 188.3 | 186.29 | 52346791 |
| 1715639700 | 186.28 | 3.23 | 1.76 | 185.435 | 187.1 | 184.62 | 72014988 |
| 1715380500 | 183.05 | -1.52 | -0.82 | 184.9 | 185.09 | 182.13 | 50730783 |
| 1715294100 | 184.57 | 1.83 | 1.00 | 182.52 | 184.66 | 182.1257 | 48935168 |
| 1715207700 | 182.74 | 0.34 | 0.19 | 182.85 | 183.07 | 181.45 | 45037288 |
| 1715121300 | 182.4 | 0.69 | 0.38 | 183.45 | 184.9 | 181.32 | 77216484 |
| 1715034900 | 181.71 | -1.67 | -0.91 | 182.354 | 184.17 | 180.42 | 79076603 |
| 1714775700 | 183.38 | 10.35 | 5.98 | 186.645 | 187 | 182.66 | 163122741 |
| 1714689300 | 173.03 | 3.73 | 2.20 | 172.51 | 173.415 | 170.9 | 94496515 |
| 1714602900 | 169.3 | -1.03 | -0.60 | 169.58 | 172.695 | 169.1101 | 50309458 |
| 1714516500 | 170.33 | -3.17 | -1.83 | 173.33 | 174.99 | 170.02 | 65850322 |
| 1714430100 | 173.5 | 4.2 | 2.48 | 173.37 | 176.03 | 173.1 | 68127996 |
| 1714170900 | 169.3 | -0.59 | -0.35 | 169.88 | 171.34 | 169.18 | 44780418 |
| 1714084500 | 169.89 | 0.87 | 0.51 | 169.48 | 170.61 | 168.1511 | 50429429 |
| 1713998100 | 169.02 | 2.12 | 1.27 | 166.54 | 169.3 | 166.26 | 48162341 |
| 1713911700 | 166.9 | 1.06 | 0.64 | 165.34 | 167.05 | 164.955 | 49419005 |
| 1713825300 | 165.84 | 0.84 | 0.51 | 165.51499 | 167.26 | 164.77 | 48090067 |
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
