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 | 4.4 | 2.24386761181 | 196.09 | 203 | 193.865 | 2720977 | 199.98681698 | CS |
| 4 | 7.89 | 4.09657320872 | 192.6 | 205.11435 | 187.60005 | 3407849 | 196.41022399 | CS |
| 12 | 27.79 | 16.0914881297 | 172.7 | 205.11435 | 164.125 | 2555657 | 188.70376434 | CS |
| 26 | 42.345 | 26.776059945 | 158.145 | 205.11435 | 142.19595 | 2774698 | 176.93077383 | CS |
| 52 | 48.365 | 31.7929334429 | 152.125 | 205.11435 | 130.044998 | 3756168 | 160.45733926 | CS |
| 156 | 113.816668 | 131.316825341 | 86.673332 | 205.11435 | 66.1100005 | 4320214 | 115.7861087 | CS |
| 260 | 161.99 | 420.753246753 | 38.5 | 205.11435 | 20.911667 | 4098637 | 92.56768614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 201.24 | -1.26 | -0.62 | 201.26 | 207.24 | 199 | 5334041 |
| 1734392100 | 202.5 | 5.94 | 3.02 | 197.1117 | 203 | 195.5 | 6525656 |
| 1734132900 | 196.56 | -3.55 | -1.77 | 201.1375 | 201.1375 | 196.18 | 3742304 |
| 1734046500 | 200.105 | 0.89 | 0.45 | 198.45 | 201.7 | 198.45 | 3203254 |
| 1733960100 | 199.21 | 4.33 | 2.22 | 196.3528 | 199.425 | 195.575 | 3294384 |
| 1733873700 | 194.88 | 0.41 | 0.21 | 196.09 | 198.22 | 193.865 | 3384904 |
| 1733787300 | 194.47 | -8.48 | -4.18 | 203.205 | 205.11435 | 194.06685 | 4920664 |
| 1733528100 | 202.95 | 1.44 | 0.71 | 203.035 | 204.57865 | 201.385 | 3887658 |
| 1733441700 | 201.515 | -0.78 | -0.38 | 201.8 | 203.75 | 200.785 | 3371774 |
| 1733355300 | 202.29 | 6 | 3.05 | 196.34 | 203.38995 | 196.34 | 5255868 |
| 1733268900 | 196.295 | 1.21 | 0.62 | 194.56 | 197.8763 | 193.555 | 5061714 |
| 1733182500 | 195.085 | 1.18 | 0.61 | 195.12 | 196.15725 | 193.26 | 4574814 |
| 1732917840 | 193.91 | 1.72 | 0.90 | 192.05 | 194.61 | 191.77 | 1970100 |
| 1732750500 | 192.185 | -6.02 | -3.03 | 196.855 | 196.96495 | 191.385 | 9225512 |
| 1732664100 | 198.2 | 5.01 | 2.59 | 195.71 | 198.61 | 194.69505 | 5600774 |
| 1732577700 | 193.19 | 1.51 | 0.79 | 193.98 | 198.0804 | 191.585 | 8337652 |
| 1732318500 | 191.68 | -7.17 | -3.61 | 197.04 | 197.04 | 187.60005 | 12280322 |
| 1732232100 | 198.85 | 2.41 | 1.22 | 193 | 202 | 190.275 | 14371020 |
| 1732145700 | 196.445 | 2.41 | 1.24 | 194.96 | 197.455 | 191.965 | 10915868 |
| 1732059300 | 194.03 | 0.62 | 0.32 | 192.94 | 194.515 | 191.515 | 4660068 |
| 1731972900 | 193.415 | -0.09 | -0.04 | 195.5 | 196.6875 | 192.865 | 4446524 |
| 1731713700 | 193.5 | -3.7 | -1.87 | 193.51 | 196.25 | 192.785 | 4110038 |
| 1731627300 | 197.195 | -3.99 | -1.98 | 200.995 | 201.055 | 197.015 | 4722486 |
| 1731540900 | 201.18 | 2.17 | 1.09 | 200.74 | 204.265 | 199 | 3815046 |
| 1731454500 | 199.01 | -0.04 | -0.02 | 197.88 | 199.655 | 196.985 | 3672132 |
| 1731368100 | 199.05 | 3.35 | 1.71 | 197.83 | 200.345 | 197.19 | 3640162 |
| 1731108900 | 195.7 | 2.2 | 1.14 | 194.5 | 196.605 | 192.15 | 4124810 |
| 1731022500 | 193.5 | 0.91 | 0.47 | 188.155 | 193.605 | 188.11 | 4070074 |
| 1730936100 | 192.59 | 9.44 | 5.16 | 188.99 | 193.1 | 188.9275 | 4918596 |
| 1730849700 | 183.145 | 2.59 | 1.43 | 181.925 | 184.245 | 181.1 | 2686668 |
| 1730763300 | 180.56 | -0.76 | -0.42 | 180.325 | 181.94 | 178 | 3024064 |
| 1730500500 | 181.32 | 1.16 | 0.64 | 179.52 | 182.885 | 178.59035 | 5790002 |
| 1730414100 | 180.165 | 0.41 | 0.23 | 183.11665 | 184.69 | 179.1 | 3905900 |
| 1730327700 | 179.755 | -2.94 | -1.61 | 182.855 | 183.94 | 179.3425 | 2849350 |
| 1730241300 | 182.695 | 1.52 | 0.84 | 180.885 | 183.735 | 178.895 | 4389560 |
| 1730154900 | 181.175 | -2.05 | -1.12 | 182.83 | 183.23 | 180.715 | 2957732 |
| 1729895700 | 183.22 | 0.93 | 0.51 | 184.43 | 186.2 | 182.87 | 2692382 |
| 1729809300 | 182.29 | 3.19 | 1.78 | 180.3525 | 183.255 | 180.075 | 2946696 |
| 1729722900 | 179.095 | -8.96 | -4.76 | 186.78 | 186.78 | 178.79 | 5379652 |
| 1729636500 | 188.05 | -1.16 | -0.61 | 186.705 | 189.635 | 185.775 | 3052968 |
| 1729550100 | 189.205 | 1.79 | 0.96 | 187.485 | 192 | 186.54 | 4361096 |
| 1729290900 | 187.415 | -0.66 | -0.35 | 186.605 | 188 | 186.32 | 2899060 |
| 1729204500 | 188.075 | 1.46 | 0.78 | 185.73 | 189.8375 | 186.4725 | 3093114 |
| 1729118100 | 186.615 | -0.61 | -0.32 | 187.22 | 187.0575 | 183.7025 | 6164224 |
| 1729031700 | 187.22 | 0.26 | 0.14 | 186.815 | 188.16 | 185.005 | 7457054 |
| 1728945300 | 186.955 | 0.36 | 0.19 | 188.495 | 188.4949 | 184.895 | 2988804 |
| 1728686100 | 186.6 | 1.9 | 1.03 | 184.505 | 189.165 | 184.475 | 4490936 |
| 1728599700 | 184.7 | 3.26 | 1.80 | 180 | 184.895 | 180 | 4373320 |
| 1728513300 | 181.435 | 3.87 | 2.18 | 177.565 | 181.78 | 177.5 | 4916984 |
| 1728426900 | 177.565 | 8.6 | 5.09 | 172.635 | 178.49995 | 172.5 | 6010746 |
| 1728340500 | 168.97 | -2.21 | -1.29 | 170.31 | 172.7775 | 168.405 | 4752434 |
| 1728081300 | 171.18 | 3.21 | 1.91 | 171 | 171.48 | 167.85925 | 3983032 |
| 1727994900 | 167.97 | 1.91 | 1.15 | 166.395 | 168.345 | 166.18 | 3873880 |
| 1727908500 | 166.065 | 1.42 | 0.86 | 165.50505 | 168.80945 | 164.69999 | 3969320 |
| 1727822100 | 164.645 | -6.26 | -3.66 | 171.05 | 171.05 | 164.125 | 5105660 |
| 1727735520 | 170.9 | 3.03 | 1.80 | 167.275 | 171.71675 | 167.5 | 4989500 |
| 1727476500 | 167.875 | -1.49 | -0.88 | 169.41 | 169.98 | 167.25 | 3508562 |
| 1727390100 | 169.365 | -0.89 | -0.52 | 171.75 | 172.135 | 167.6882 | 5051224 |
| 1727303700 | 170.255 | -1.51 | -0.88 | 171.715 | 172.5 | 169.18 | 3570822 |
| 1727217300 | 171.76 | -0.33 | -0.19 | 172.7 | 172.935 | 169.2558 | 4519786 |
| 1727130900 | 172.085 | 2.03 | 1.19 | 169.82 | 172.675 | 168.585 | 4409918 |
| 1726871700 | 170.06 | 3.26 | 1.95 | 166.5 | 170.525 | 166.165 | 7551414 |
| 1726785300 | 166.8 | 1.93 | 1.17 | 168.95 | 169.395 | 166.19999 | 4667294 |
| 1726698900 | 164.875 | -4.09 | -2.42 | 168.655 | 168.875 | 164.36 | 5598180 |
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
