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 | -4.415 | -2.20937797128 | 199.83 | 206.57 | 192.69 | 320180 | 199.05645697 | CS |
| 4 | -10.485 | -5.09227780476 | 205.9 | 206.57 | 192.69 | 314634 | 199.55432257 | CS |
| 12 | 26.085 | 15.4048308038 | 169.33 | 215.68 | 168.19 | 387858 | 197.34063775 | CS |
| 26 | 60.655 | 45.0096467795 | 134.76 | 215.68 | 130.51 | 428782 | 171.99152437 | CS |
| 52 | 36.175 | 22.7172820899 | 159.24 | 215.68 | 129.94 | 479323 | 164.10485157 | CS |
| 156 | -8.295 | -4.07196504835 | 203.71 | 276.88 | 129.94 | 428549 | 183.53427199 | CS |
| 260 | 65.795 | 50.7599135936 | 129.62 | 314.495 | 66.98 | 401580 | 176.82497497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 196.77 | -5.56 | -2.75 | 202.92 | 203.24 | 195.785 | 329825 |
| 1736206500 | 202.33 | 3.1 | 1.56 | 199.59 | 206.57 | 199.58 | 512604 |
| 1735947300 | 199.23 | 4.16 | 2.13 | 196.4 | 199.34 | 195.17 | 215840 |
| 1735860900 | 195.07 | -4.4 | -2.21 | 200.27 | 200.975 | 193.7002 | 241866 |
| 1735688100 | 199.47 | -0.58 | -0.29 | 200.57 | 201.94 | 198.35 | 245931 |
| 1735601700 | 200.05 | 0.39 | 0.20 | 197.98 | 200.925 | 194.26 | 338546 |
| 1735342500 | 199.66 | -0.94 | -0.47 | 199.83 | 202.0987 | 196.85 | 159990 |
| 1735256100 | 200.6 | -0.59 | -0.29 | 199.69 | 201.32 | 199 | 140092 |
| 1735077840 | 201.19 | 2.72 | 1.37 | 198.2 | 201.4 | 198.11 | 73081 |
| 1734996900 | 198.47 | 1.64 | 0.83 | 195.99 | 198.94 | 194.8 | 253207 |
| 1734737700 | 196.83 | 0.63 | 0.32 | 195.03 | 199.81 | 194.555 | 751593 |
| 1734651300 | 196.2 | 1.8 | 0.93 | 195.24 | 197.285 | 193.5 | 345634 |
| 1734564900 | 194.4 | -8.68 | -4.27 | 204.29 | 205.76 | 193.86 | 354629 |
| 1734478500 | 203.08 | 0.3 | 0.15 | 201.59 | 208.6099 | 199.32 | 301313 |
| 1734392100 | 202.78 | 2.61 | 1.30 | 199.98 | 204.15 | 199.19 | 318413 |
| 1734132900 | 200.17 | -4.42 | -2.16 | 203.32 | 203.72 | 199.36 | 364334 |
| 1734046500 | 204.59 | 1.68 | 0.83 | 203.58 | 205.74 | 202.8 | 335755 |
| 1733960100 | 202.91 | -0.67 | -0.33 | 205.7 | 209.59 | 201.61 | 453520 |
| 1733873700 | 203.58 | -0.03 | -0.01 | 203.26 | 205.44 | 201.8832 | 457963 |
| 1733787300 | 203.61 | -2.19 | -1.06 | 208.48 | 209.7951 | 202.275 | 442735 |
| 1733528100 | 205.8 | 1.96 | 0.96 | 204.33 | 207.58 | 204.02 | 252314 |
| 1733441700 | 203.84 | -5.87 | -2.80 | 209.42 | 210.52 | 203.53 | 328509 |
| 1733355300 | 209.71 | 2.14 | 1.03 | 208.43 | 212.9199 | 206.71 | 406735 |
| 1733268900 | 207.57 | -1.89 | -0.90 | 208.58 | 210.55 | 207.33 | 191145 |
| 1733182500 | 209.46 | 1.92 | 0.93 | 205.4 | 210 | 205.4 | 243497 |
| 1732917840 | 207.54 | -2.33 | -1.11 | 208.59 | 209.37 | 206.605 | 226511 |
| 1732750500 | 209.87 | -2.01 | -0.95 | 210.91 | 212.91 | 208.57 | 347248 |
| 1732664100 | 211.88 | 1.77 | 0.84 | 208.65 | 212.435 | 207.05 | 312475 |
| 1732577700 | 210.11 | 4.83 | 2.35 | 205.78 | 210.97 | 205.38 | 478859 |
| 1732318500 | 205.28 | 3.53 | 1.75 | 202.31 | 205.91 | 201.575 | 395829 |
| 1732232100 | 201.75 | 6.47 | 3.31 | 197.58 | 202.485 | 195.53 | 490486 |
| 1732145700 | 195.28 | 0.5 | 0.26 | 193.65 | 196.935 | 193.1799 | 418051 |
| 1732059300 | 194.78 | -0.79 | -0.40 | 193.29 | 196.16 | 192.7 | 381799 |
| 1731972900 | 195.57 | -2.22 | -1.12 | 198.95 | 198.95 | 194.74 | 353448 |
| 1731713700 | 197.79 | -7.71 | -3.75 | 205.07 | 205.5 | 197.2 | 548693 |
| 1731627300 | 205.5 | -6.12 | -2.89 | 210.64 | 210.64 | 205.235 | 240993 |
| 1731540900 | 211.62 | -1.23 | -0.58 | 212 | 215.47 | 211.04 | 349043 |
| 1731454500 | 212.85 | 1.68 | 0.80 | 212.11 | 213.46 | 210.57 | 376731 |
| 1731368100 | 211.17 | 0.01 | 0.00 | 212.87 | 215.68 | 210.89 | 537862 |
| 1731108900 | 211.16 | 0.45 | 0.21 | 208.86 | 211.85 | 207.42 | 506731 |
| 1731022500 | 210.71 | -3.08 | -1.44 | 213.09 | 213.09 | 208.39 | 776250 |
| 1730936100 | 213.79 | 16.79 | 8.52 | 203.28 | 213.98 | 202.25 | 985894 |
| 1730849700 | 197 | 5.65 | 2.95 | 191.95 | 197.25 | 191.105 | 526325 |
| 1730763300 | 191.35 | -0.41 | -0.21 | 191.76 | 193.015 | 188.81 | 499091 |
| 1730500500 | 191.76 | 7.19 | 3.90 | 184.43 | 192.215 | 182.82 | 792456 |
| 1730414100 | 184.57 | 6.41 | 3.60 | 180.35 | 192.61 | 177.5 | 902949 |
| 1730327700 | 178.16 | 2.19 | 1.24 | 174.89 | 181.49 | 174.89 | 574347 |
| 1730241300 | 175.97 | 0.84 | 0.48 | 175.09 | 179.06 | 174.01 | 564035 |
| 1730154900 | 175.13 | 1.39 | 0.80 | 174.2 | 177.36 | 173.79 | 356119 |
| 1729895700 | 173.74 | 0.17 | 0.10 | 174.18 | 174.51 | 172.39 | 253286 |
| 1729809300 | 173.57 | 0.41 | 0.24 | 173.42 | 175.63 | 173.08 | 208394 |
| 1729722900 | 173.16 | -1.96 | -1.12 | 173.58 | 175.125 | 171.65 | 304825 |
| 1729636500 | 175.12 | 3.67 | 2.14 | 175 | 177.71 | 172.65 | 469049 |
| 1729550100 | 171.45 | -0.64 | -0.37 | 171.31 | 172.35 | 170.075 | 256899 |
| 1729290900 | 172.09 | 1.81 | 1.06 | 170.52 | 172.47 | 170.33 | 182891 |
| 1729204500 | 170.28 | -1.14 | -0.67 | 170.82 | 171.63 | 168.19 | 319346 |
| 1729118100 | 171.42 | 2.38 | 1.41 | 169.33 | 172.8 | 169.33 | 329386 |
| 1729031700 | 169.04 | 0.82 | 0.49 | 168.41 | 171.04 | 168.18 | 195642 |
| 1728945300 | 168.22 | 3.71 | 2.26 | 164.83 | 168.33 | 164.47999 | 170272 |
| 1728686100 | 164.51 | 1.77 | 1.09 | 163 | 165.34 | 161.47 | 324838 |
| 1728599700 | 162.74 | -0.67 | -0.41 | 161.56 | 162.945 | 159.96 | 228372 |
| 1728513300 | 163.41 | 1.27 | 0.78 | 161.88999 | 166.94 | 160.76 | 245118 |
| 1728426900 | 162.13999 | -3.85 | -2.32 | 166.15 | 166.82 | 161.94999 | 383918 |
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
