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 | 5.62 | 2.52414102852 | 222.65 | 234.16 | 218.16 | 507542 | 225.97457202 | CS |
| 4 | 18.02 | 8.5707491082 | 210.25 | 237 | 205.735 | 375651 | 223.59247768 | CS |
| 12 | 56.08 | 32.568674139 | 172.19 | 237 | 170.13 | 339325 | 202.09078867 | CS |
| 26 | 51.85 | 29.3900918263 | 176.42 | 237 | 148.75 | 313700 | 184.55901494 | CS |
| 52 | 84.66 | 58.9513265093 | 143.61 | 237 | 133.67 | 304993 | 173.85279321 | CS |
| 156 | 6.66 | 3.00527954515 | 221.61 | 237 | 89.41 | 367123 | 148.96643083 | CS |
| 260 | 14.32 | 6.69315260575 | 213.95 | 262.77 | 89.41 | 398602 | 166.3727494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 228.27 | -0.12 | -0.05 | 230.94 | 231.83 | 225.775 | 456053 |
| 1722033300 | 228.39 | 6.48 | 2.92 | 225.7 | 230.79 | 223.95 | 553441 |
| 1721946900 | 221.91 | -2.16 | -0.96 | 223.09 | 226.475 | 219.2501 | 624275 |
| 1721860500 | 224.07 | -7.16 | -3.10 | 227.23 | 230.645 | 223.93 | 622258 |
| 1721774100 | 231.23 | 6.31 | 2.81 | 223.88 | 234.16 | 222.65 | 520633 |
| 1721687700 | 224.92 | 5.96 | 2.72 | 222.65 | 224.95 | 218.16 | 315160 |
| 1721428500 | 218.96 | -3.39 | -1.52 | 222.35 | 224.14 | 218.58 | 330652 |
| 1721342100 | 222.35 | -2.55 | -1.13 | 227.5 | 227.5 | 219.77 | 424922 |
| 1721255700 | 224.9 | -11.52 | -4.87 | 230.02 | 230.66 | 223.07 | 543474 |
| 1721169300 | 236.42 | 6.2 | 2.69 | 230.89 | 237 | 229.5 | 376867 |
| 1721082900 | 230.22 | 4.85 | 2.15 | 226.55 | 231.2 | 225.51 | 379454 |
| 1720823700 | 225.37 | 3.27 | 1.47 | 223.64 | 226.76 | 222 | 212689 |
| 1720737300 | 222.1 | 0.45 | 0.20 | 223.9 | 224.775 | 221.25 | 239795 |
| 1720650900 | 221.65 | 0.27 | 0.12 | 223.15 | 224.48 | 220.8901 | 192933 |
| 1720564500 | 221.38 | -1.07 | -0.48 | 223.36 | 225.26 | 220.8 | 464319 |
| 1720478100 | 222.45 | 4.13 | 1.89 | 219.06 | 223.1 | 219.06 | 299720 |
| 1720218900 | 218.32 | 0.34 | 0.16 | 218.53 | 220.1 | 216.29 | 203284 |
| 1720040640 | 217.98 | 4.54 | 2.13 | 215.27 | 219.31 | 215.19 | 343408 |
| 1719959700 | 213.44 | 4.83 | 2.32 | 209.66 | 215.06 | 209.09 | 400398 |
| 1719873300 | 208.61 | 1.02 | 0.49 | 210.25 | 210.25 | 205.735 | 215149 |
| 1719614100 | 207.59 | 0 | 0.00 | 207.59 | 207.59 | 207.59 | 0 |
| 1719527700 | 207.59 | -0.01 | -0.00 | 207.15 | 208.07 | 206 | 323568 |
| 1719441300 | 207.6 | -0.17 | -0.08 | 207.3 | 208.77 | 206.4 | 201582 |
| 1719354900 | 207.77 | 1.66 | 0.81 | 207 | 208.78 | 204 | 255169 |
| 1719268500 | 206.11 | -3.31 | -1.58 | 208.34 | 212.465 | 205.765 | 361251 |
| 1719009300 | 209.42 | 2.3 | 1.11 | 208 | 210.09 | 205.43 | 377194 |
| 1718922900 | 207.12 | -2.21 | -1.06 | 209.98 | 211.025 | 205.05 | 417644 |
| 1718750100 | 209.33 | 2.1 | 1.01 | 207.5 | 209.8 | 206.36 | 348567 |
| 1718663700 | 207.23 | 5.83 | 2.89 | 202.04 | 207.76 | 199.62 | 469456 |
| 1718404500 | 201.4 | -3.03 | -1.48 | 200.45 | 205.75 | 199.64 | 321433 |
| 1718318100 | 204.425 | 1.76 | 0.87 | 202.67 | 207.43 | 202.67 | 598888 |
| 1718231700 | 202.67 | 8.51 | 4.38 | 196.98 | 205.99 | 195.1 | 775339 |
| 1718145300 | 194.16 | 8.12 | 4.36 | 185.72 | 194.98 | 185.45 | 604297 |
| 1718058900 | 186.04 | 3.01 | 1.64 | 180.7 | 186.46 | 180.7 | 272049 |
| 1717799700 | 183.03 | 0.64 | 0.35 | 181.44 | 184.84 | 181.4 | 417924 |
| 1717713300 | 182.39 | 0.08 | 0.04 | 181.37 | 182.7 | 180.05 | 141106 |
| 1717626900 | 182.31 | 4.73 | 2.66 | 179.45 | 183.61 | 179.135 | 244791 |
| 1717540500 | 177.58 | 0.07 | 0.04 | 177.1 | 178.66 | 176.04 | 218596 |
| 1717454100 | 177.51 | 1.81 | 1.03 | 177.59 | 179.51 | 175.75 | 404954 |
| 1717194900 | 175.7 | -0.09 | -0.05 | 176.15 | 176.25 | 170.13 | 355984 |
| 1717108500 | 175.79 | 0.34 | 0.19 | 175.31 | 176.55 | 174.37 | 373026 |
| 1717022100 | 175.45 | -5.82 | -3.21 | 178.15 | 179.55 | 175.119 | 273900 |
| 1716935700 | 181.27 | 4.68 | 2.65 | 177.94 | 181.78 | 176.6 | 265415 |
| 1716590100 | 176.59 | 2.23 | 1.28 | 175.81 | 178.85 | 174.66 | 266853 |
| 1716503700 | 174.36 | -1.97 | -1.12 | 177.68 | 177.68 | 173.14 | 180377 |
| 1716417300 | 176.33 | 1.24 | 0.71 | 176.29 | 178.65 | 175.61 | 280563 |
| 1716330900 | 175.09 | -0.53 | -0.30 | 174.35 | 175.34 | 173.68 | 151884 |
| 1716244500 | 175.62 | 2.48 | 1.43 | 173.19 | 175.625 | 173.19 | 159360 |
| 1715985300 | 173.14 | -0.53 | -0.31 | 174 | 175.26 | 172.445 | 148028 |
| 1715898900 | 173.67 | -1.79 | -1.02 | 175.78 | 175.995 | 173.19 | 159423 |
| 1715812500 | 175.46 | 0.54 | 0.31 | 176.21 | 179.46 | 175.11 | 205470 |
| 1715726100 | 174.92 | 1.94 | 1.12 | 173.74 | 175.525 | 172.99 | 156967 |
| 1715639700 | 172.98 | 1.9 | 1.11 | 171.88 | 173.839 | 171 | 184754 |
| 1715380500 | 171.08 | -2.68 | -1.54 | 174.22 | 175.75 | 170.72 | 427552 |
| 1715294100 | 173.76 | -1.39 | -0.79 | 175.49 | 175.49 | 171.52 | 256746 |
| 1715207700 | 175.15 | -0.03 | -0.02 | 173.34 | 176.72 | 172.33 | 248893 |
| 1715121300 | 175.18 | -1.11 | -0.63 | 176.3 | 178.57 | 174.82 | 407112 |
| 1715034900 | 176.29 | 5.47 | 3.20 | 172.19 | 177.04 | 171.37 | 506977 |
| 1714775700 | 170.82 | 14.5 | 9.28 | 171 | 172.32 | 165.1 | 736295 |
| 1714689300 | 156.32 | 3.66 | 2.40 | 155.22999 | 157.345 | 153.315 | 510514 |
| 1714602900 | 152.66 | -5.32 | -3.37 | 155.62 | 157.245 | 152.44999 | 353081 |
| 1714516500 | 157.97999 | -4.04 | -2.49 | 160.63 | 162.5 | 157.88999 | 334732 |
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
