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 | 3.7 | 2.03609949373 | 181.72 | 203.99 | 179.8049 | 3178089 | 191.31412672 | CS |
| 4 | -8.8039 | -4.5328613008 | 194.2239 | 221.2 | 173.37 | 3862460 | 196.49511064 | CS |
| 12 | -45.58 | -19.7316017316 | 231 | 262.72 | 173.37 | 2738951 | 210.31165887 | CS |
| 26 | -12.29 | -6.21617520611 | 197.71 | 306.7699 | 173.37 | 2843462 | 228.91620527 | CS |
| 52 | 25.58 | 16.0035035035 | 159.84 | 306.7699 | 135.88 | 2485035 | 200.92455037 | CS |
| 156 | 72.19 | 63.7551885543 | 113.23 | 306.7699 | 59.6 | 2309454 | 163.81609765 | CS |
| 260 | 131.08 | 241.221935959 | 54.34 | 306.7699 | 28.47 | 2199409 | 131.3599231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 184.84 | -2.52 | -1.35 | 187.64 | 190.8 | 182.53 | 2508375 |
| 1732059300 | 187.36 | -8.2 | -4.19 | 194.48 | 195.934 | 187.15 | 2210832 |
| 1731972900 | 195.56 | 5.11 | 2.68 | 188.11 | 195.7499 | 186.23 | 1738227 |
| 1731713700 | 190.45 | -4.69 | -2.40 | 194.59 | 203.99 | 190.13 | 4085664 |
| 1731627300 | 195.14 | 13.01 | 7.14 | 181.72 | 197.47 | 179.8049 | 5507713 |
| 1731540900 | 182.13 | -0.13 | -0.07 | 183.72 | 185.35 | 178.87 | 2662240 |
| 1731454500 | 182.26 | -11.57 | -5.97 | 190.55 | 191.9999 | 181.16 | 2984769 |
| 1731368100 | 193.83 | -0.1 | -0.05 | 193 | 197.5513 | 190.84 | 2419127 |
| 1731108900 | 193.93 | -2.77 | -1.41 | 194.5 | 194.932 | 187.3 | 3558758 |
| 1731022500 | 196.7 | 2.68 | 1.38 | 194.85 | 199.2 | 189.06 | 4621816 |
| 1730936100 | 194.02 | -21.87 | -10.13 | 188.53 | 198 | 173.37 | 12765774 |
| 1730849700 | 215.89 | 3.61 | 1.70 | 208.7 | 216 | 205.6251 | 2793246 |
| 1730763300 | 212.28 | 7.34 | 3.58 | 210.05 | 221.2 | 209.4 | 5904200 |
| 1730500500 | 204.94 | 10.46 | 5.38 | 195.85 | 206.015 | 195.685 | 2832382 |
| 1730414100 | 194.48 | -3.02 | -1.53 | 197.79 | 202.3388 | 194.17 | 2852437 |
| 1730327700 | 197.5 | -2.17 | -1.09 | 187.63 | 201.31 | 183.68 | 7075533 |
| 1730241300 | 199.67 | -5.36 | -2.61 | 206.52 | 206.8 | 198.6871 | 5013129 |
| 1730154900 | 205.03 | 6.56 | 3.31 | 203.06 | 205.92 | 199.75 | 2652849 |
| 1729895700 | 198.47 | 2.43 | 1.24 | 197 | 200.95 | 194.01 | 1912757 |
| 1729809300 | 196.04 | 3.63 | 1.89 | 194.31 | 196.24 | 193.33 | 1857797 |
| 1729722900 | 192.41 | -8.99 | -4.46 | 198.68 | 200.2 | 190.81 | 3679353 |
| 1729636500 | 201.4 | 5.15 | 2.62 | 201.43 | 204.61 | 199.6201 | 4025879 |
| 1729550100 | 196.25 | -4.3 | -2.14 | 199.38 | 200.03 | 194.6 | 2560920 |
| 1729290900 | 200.55 | -2.82 | -1.39 | 204.84 | 204.84 | 200.07 | 2180361 |
| 1729204500 | 203.37 | -2.25 | -1.09 | 206.39 | 207.53 | 201.235 | 2056891 |
| 1729118100 | 205.62 | 3.64 | 1.80 | 202.95 | 207.56 | 199.8901 | 2395248 |
| 1729031700 | 201.98 | -7.98 | -3.80 | 206 | 208.12 | 201.855 | 2805866 |
| 1728945300 | 209.96 | -1.53 | -0.72 | 211.11 | 213.69 | 208.245 | 1514839 |
| 1728686100 | 211.49 | 6.45 | 3.15 | 207.11 | 214.5 | 205.39 | 3037302 |
| 1728599700 | 205.04 | -21.01 | -9.29 | 220 | 221 | 203.18 | 6797476 |
| 1728513300 | 226.05 | 0.41 | 0.18 | 226.62 | 228.82 | 224.28 | 1517585 |
| 1728426900 | 225.64 | -3.98 | -1.73 | 228.09 | 231.6 | 223.17 | 1508440 |
| 1728340500 | 229.62 | -1.51 | -0.65 | 230.17 | 231.15 | 226.3 | 1299209 |
| 1728081300 | 231.13 | -3.99 | -1.70 | 240.1 | 240.6 | 226.0201 | 1734997 |
| 1727994900 | 235.12 | 0.68 | 0.29 | 234.08 | 237.72 | 232.32 | 968004 |
| 1727908500 | 234.44 | -6.22 | -2.58 | 238.71 | 239.34 | 228.1 | 2612285 |
| 1727822100 | 240.66 | -8.78 | -3.52 | 249.44 | 252.9 | 233 | 3037310 |
| 1727735700 | 249.44 | -6.31 | -2.47 | 251.72 | 255.63 | 247.29 | 1667272 |
| 1727476500 | 255.75 | 0.09 | 0.04 | 258.33 | 262.72 | 254.4 | 2008144 |
| 1727390100 | 255.66 | 13.94 | 5.77 | 249.36 | 257.87 | 248.108 | 2661065 |
| 1727303700 | 241.72 | -3.01 | -1.23 | 244.73 | 245.53 | 239.3176 | 1369543 |
| 1727217300 | 244.73 | -4.55 | -1.83 | 250.08 | 250.47 | 242.57 | 1806463 |
| 1727130900 | 249.28 | 9.08 | 3.78 | 241.12 | 249.775 | 236 | 1750396 |
| 1726871700 | 240.2 | -0.25 | -0.10 | 236.15 | 241.625 | 234.79 | 1899893 |
| 1726785300 | 240.45 | -1.36 | -0.56 | 250.5 | 251.49 | 239.71 | 2075998 |
| 1726698900 | 241.81 | 1.83 | 0.76 | 240 | 251.6699 | 237.4 | 2483844 |
| 1726612500 | 239.98 | 6.67 | 2.86 | 233.36 | 241.4951 | 232 | 1647232 |
| 1726526100 | 233.31 | 4.52 | 1.98 | 228.79 | 235.315 | 225.75 | 1602418 |
| 1726266900 | 228.79 | -7.16 | -3.03 | 242.68 | 243.81 | 227.43 | 2166303 |
| 1726180500 | 235.95 | -3.89 | -1.62 | 236.66 | 239.99 | 228.55 | 2584479 |
| 1726094100 | 239.84 | 31.62 | 15.19 | 215.5 | 241.66 | 214.42 | 5549152 |
| 1726007700 | 208.22 | 2.86 | 1.39 | 205.74 | 208.54 | 202.15 | 1218321 |
| 1725921300 | 205.36 | -3.29 | -1.58 | 209.57 | 210.2 | 204.4007 | 1407141 |
| 1725662100 | 208.65 | -6.11 | -2.85 | 214 | 217.48 | 207.43 | 1318450 |
| 1725575700 | 214.76 | -0.64 | -0.30 | 216.19 | 217.22 | 213.26 | 1081500 |
| 1725489300 | 215.4 | 2.66 | 1.25 | 211.68 | 217.98 | 211.1 | 1155915 |
| 1725402900 | 212.74 | -14.63 | -6.43 | 226.65 | 229.49 | 210.89 | 2497337 |
| 1725057300 | 227.37 | 4.27 | 1.91 | 224.67 | 228.41 | 223.45 | 1235167 |
| 1724970900 | 223.1 | -5.47 | -2.39 | 231 | 234.28 | 222.63 | 1200914 |
| 1724884500 | 228.57 | -6.85 | -2.91 | 235.07 | 238.11 | 226.0075 | 1086065 |
| 1724798100 | 235.42 | 2.23 | 0.96 | 230.48 | 235.54 | 226.9 | 1299355 |
| 1724711700 | 233.19 | 2.13 | 0.92 | 236 | 244.21 | 233.035 | 2459273 |
| 1724452500 | 231.065 | 12.81 | 5.87 | 220 | 231.28 | 219.0395 | 1273279 |
| 1724366100 | 218.26 | -4.37 | -1.96 | 222 | 223.59 | 217.77 | 940627 |
| 1724279700 | 222.63 | 2.43 | 1.10 | 222 | 224.42 | 219.45 | 882452 |
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
