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 | 5.4 | 2.63466042155 | 204.96 | 212.39 | 196.97 | 315929 | 203.35573097 | CS |
| 4 | 22.99 | 12.2698404227 | 187.37 | 212.585 | 182.62 | 359558 | 195.96883423 | CS |
| 12 | -13.58 | -6.06412431901 | 223.94 | 238.47 | 173.01 | 407682 | 198.99686294 | CS |
| 26 | -13.38 | -5.98015553768 | 223.74 | 261.13 | 173.01 | 348571 | 218.60011321 | CS |
| 52 | 5.36 | 2.61463414634 | 205 | 261.13 | 164 | 321593 | 206.42100985 | CS |
| 156 | 74.1 | 54.3813298107 | 136.26 | 261.13 | 118.17 | 303145 | 168.91584034 | CS |
| 260 | 122.36 | 139.045454545 | 88 | 261.13 | 59.295 | 302552 | 139.51398358 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 210.36 | 3.86 | 1.87 | 209.2 | 212.39 | 208.69 | 267921 |
| 1721946900 | 206.5 | 9.09 | 4.60 | 198.57 | 209.27 | 198.06 | 415322 |
| 1721860500 | 197.41 | -9.84 | -4.75 | 205 | 205.64 | 196.97 | 380289 |
| 1721774100 | 207.25 | 2.09 | 1.02 | 205.13 | 207.905 | 203.54 | 315980 |
| 1721687700 | 205.16 | 3.23 | 1.60 | 203.16 | 205.52 | 200.04 | 248985 |
| 1721428500 | 201.93 | -3.56 | -1.73 | 205 | 205.68 | 199.55 | 347474 |
| 1721342100 | 205.49 | -3.5 | -1.67 | 206.78 | 212.585 | 204.63 | 329276 |
| 1721255700 | 208.99 | -1.14 | -0.54 | 208.04 | 211 | 206.47 | 425425 |
| 1721169300 | 210.13 | 9.73 | 4.86 | 201.97 | 210.73 | 201.97 | 369913 |
| 1721082900 | 200.4 | 3.47 | 1.76 | 198.89 | 203.05 | 197.695 | 395746 |
| 1720823700 | 196.93 | 2.77 | 1.43 | 195.65 | 199.98 | 193.5571 | 384289 |
| 1720737300 | 194.16 | 5.98 | 3.18 | 189.39 | 195.64 | 189.39 | 324708 |
| 1720650900 | 188.18 | 2.05 | 1.10 | 185.83 | 188.36 | 185.04 | 277667 |
| 1720564500 | 186.13 | -0.12 | -0.06 | 185.67 | 186.6 | 184.91 | 283837 |
| 1720478100 | 186.25 | 1.53 | 0.83 | 185.34 | 186.81 | 185.21 | 332826 |
| 1720218900 | 184.72 | -0.95 | -0.51 | 185.1 | 185.1 | 182.62 | 222199 |
| 1720040640 | 185.67 | 0.28 | 0.15 | 186.67 | 187.55 | 184.6 | 138350 |
| 1719959700 | 185.39 | 0.9 | 0.49 | 184.49 | 186.435 | 184.49 | 271284 |
| 1719873300 | 184.49 | -2.62 | -1.40 | 188.64 | 189.145 | 184.12 | 262533 |
| 1719614100 | 187.11 | 0 | 0.00 | 187.11 | 187.11 | 187.11 | 0 |
| 1719527700 | 187.11 | 0.27 | 0.14 | 186.73 | 187.79 | 185.22 | 448847 |
| 1719441300 | 186.84 | 1.66 | 0.90 | 186.18 | 187.09 | 182.26 | 217894 |
| 1719354900 | 185.18 | -3.46 | -1.83 | 187.16 | 187.595 | 183.8811 | 245987 |
| 1719268500 | 188.64 | 0.73 | 0.39 | 188.08 | 191.565 | 186.85 | 295408 |
| 1719009300 | 187.91 | 1.43 | 0.77 | 187.27 | 188.45 | 184.69 | 1074954 |
| 1718922900 | 186.48 | 1.54 | 0.83 | 183.93 | 187.19 | 182.46 | 436538 |
| 1718750100 | 184.94 | 0.48 | 0.26 | 184.66 | 186.58 | 182.98 | 331313 |
| 1718663700 | 184.46 | 2.22 | 1.22 | 182.44 | 185.69 | 181.245 | 399390 |
| 1718404500 | 182.24 | -4.58 | -2.45 | 185.07 | 185.07 | 173.01 | 1003682 |
| 1718318100 | 186.82 | -2.76 | -1.46 | 188.76 | 188.76 | 184.19 | 364203 |
| 1718231700 | 189.58 | 4.51 | 2.44 | 188.65 | 192.4 | 186.64 | 854728 |
| 1718145300 | 185.07 | -3.82 | -2.02 | 187.28 | 187.735 | 185.06 | 774328 |
| 1718058900 | 188.89 | 1.5 | 0.80 | 186.44 | 189.17 | 184.98 | 411333 |
| 1717799700 | 187.39 | -1.91 | -1.01 | 188.54 | 189.775 | 187.2 | 265387 |
| 1717713300 | 189.3 | -0.83 | -0.44 | 189.36 | 191.35 | 189.18 | 303172 |
| 1717626900 | 190.13 | 0.15 | 0.08 | 191.22 | 192.66 | 188.93 | 480519 |
| 1717540500 | 189.98 | -2.17 | -1.13 | 192.95 | 193.46 | 189.61 | 398073 |
| 1717454100 | 192.15 | -4.21 | -2.14 | 197.47 | 198.5676 | 191.13 | 366851 |
| 1717194900 | 196.36 | -0.59 | -0.30 | 197.32 | 199.88 | 194.975 | 672790 |
| 1717108500 | 196.95 | 0.46 | 0.23 | 196.69 | 199.06 | 196.54 | 669619 |
| 1717022100 | 196.49 | -2.88 | -1.44 | 199.06 | 199.35 | 195.02 | 452005 |
| 1716935700 | 199.37 | -3.1 | -1.53 | 202.5 | 204.26 | 198.75 | 524941 |
| 1716590100 | 202.47 | -3.1 | -1.51 | 206.01 | 206.01 | 201.46 | 600191 |
| 1716503700 | 205.57 | -21.55 | -9.49 | 220 | 222.025 | 202 | 1046534 |
| 1716417300 | 227.12 | 2.09 | 0.93 | 225.16 | 229 | 225.16 | 292025 |
| 1716330900 | 225.03 | -2.73 | -1.20 | 227.7 | 227.7 | 224.31 | 241168 |
| 1716244500 | 227.76 | 0.79 | 0.35 | 226.92 | 228.755 | 226.04 | 163631 |
| 1715985300 | 226.97 | -1.29 | -0.57 | 228.08 | 228.51 | 225.05 | 282272 |
| 1715898900 | 228.26 | -0.73 | -0.32 | 228.22 | 229.115 | 225.51 | 270849 |
| 1715812500 | 228.99 | -1.67 | -0.72 | 232.75 | 232.75 | 228.575 | 238567 |
| 1715726100 | 230.66 | -1 | -0.43 | 232.48 | 233.17 | 228.63 | 245535 |
| 1715639700 | 231.66 | -6.41 | -2.69 | 238.2 | 238.47 | 231.42 | 275831 |
| 1715380500 | 238.07 | 6.92 | 2.99 | 231.15 | 238.45 | 231.15 | 736749 |
| 1715294100 | 231.15 | 1.69 | 0.74 | 230.16 | 231.76 | 229.94 | 118954 |
| 1715207700 | 229.46 | 0.7 | 0.31 | 228.22 | 229.55 | 226.79 | 180523 |
| 1715121300 | 228.76 | 1.51 | 0.66 | 226.55 | 231.33 | 226.36 | 389560 |
| 1715034900 | 227.25 | 4.32 | 1.94 | 225 | 227.25 | 224.28 | 198203 |
| 1714775700 | 222.93 | 0.37 | 0.17 | 223.94 | 225.28 | 221.625 | 199190 |
| 1714689300 | 222.56 | 3.23 | 1.47 | 221.49 | 222.61 | 218.255 | 237884 |
| 1714602900 | 219.33 | -0.2 | -0.09 | 219.25 | 222.6 | 217.49 | 403850 |
| 1714516500 | 219.53 | -5.6 | -2.49 | 224.31 | 224.93 | 218.64 | 426351 |
| 1714430100 | 225.13 | -4.81 | -2.09 | 230.41 | 231.8965 | 223.49 | 414008 |
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
