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 | -8.35 | -4.08932856653 | 204.19 | 206.52 | 191.88 | 93790 | 197.91386846 | SP |
| 4 | 0.4 | 0.204666393778 | 195.44 | 206.52 | 191.88 | 75669 | 199.63082468 | SP |
| 12 | 11.54 | 6.26153011394 | 184.3 | 206.52 | 176.55 | 77763 | 192.31373795 | SP |
| 26 | 12.44 | 6.78298800436 | 183.4 | 206.52 | 173.2015 | 99848 | 188.74986208 | SP |
| 52 | 45.37 | 30.1521898053 | 150.47 | 206.52 | 136.99 | 152131 | 164.09689747 | SP |
| 156 | 37.96 | 24.0435774006 | 157.88 | 206.52 | 95.225 | 134825 | 147.20278686 | SP |
| 260 | 106.59 | 119.428571429 | 89.25 | 206.52 | 60.33 | 164700 | 129.41597495 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 192.51 | -2.88 | -1.47 | 194.78 | 194.94 | 191.88 | 128444 |
| 1721342100 | 195.39 | -1.76 | -0.89 | 198.78 | 198.78 | 193.5 | 72737 |
| 1721255700 | 197.15 | -8.23 | -4.01 | 201.1 | 201.65 | 196.85 | 127111 |
| 1721169300 | 205.38 | 0.86 | 0.42 | 205.5 | 205.5 | 203.56 | 52989 |
| 1721082900 | 204.52 | 0.54 | 0.26 | 204.19 | 206.52 | 203.6 | 87668 |
| 1720823700 | 203.98 | 2.57 | 1.28 | 202.28 | 206.0926 | 201.8 | 102732 |
| 1720737300 | 201.41 | -3.92 | -1.91 | 206.15 | 206.15 | 201.2009 | 71136 |
| 1720650900 | 205.33 | 1.97 | 0.97 | 204.17 | 205.63 | 202.69 | 82373 |
| 1720564500 | 203.36 | -1.38 | -0.67 | 205.31 | 205.31 | 202.45 | 81847 |
| 1720478100 | 204.74 | 0.58 | 0.28 | 204.28 | 204.78 | 203.55 | 59293 |
| 1720218900 | 204.16 | 2.35 | 1.16 | 202 | 204.335 | 201.81 | 47129 |
| 1720040640 | 201.81 | 1.4 | 0.70 | 200.04 | 202.23 | 200.04 | 31661 |
| 1719959700 | 200.41 | 2.18 | 1.10 | 197.73 | 200.41 | 197.73 | 66636 |
| 1719873300 | 198.23 | 1.49 | 0.76 | 197.59 | 198.43 | 195.22 | 100880 |
| 1719614100 | 196.74 | 0 | 0.00 | 196.74 | 196.74 | 196.74 | 0 |
| 1719527700 | 196.74 | 0.78 | 0.40 | 195.71 | 197.37 | 195.57 | 43422 |
| 1719441300 | 195.96 | 0.17 | 0.09 | 195.26 | 196.2 | 195.01 | 89964 |
| 1719354900 | 195.79 | 1.95 | 1.01 | 194.53 | 195.96 | 193.92 | 45505 |
| 1719268500 | 193.84 | -2.92 | -1.48 | 195.44 | 196.46 | 193.73 | 70513 |
| 1719009300 | 196.76 | 0.15 | 0.08 | 196.78 | 197.165 | 194.8801 | 75698 |
| 1718922900 | 196.61 | -2.81 | -1.41 | 199.43 | 199.84 | 195.99 | 157947 |
| 1718750100 | 199.42 | 0.78 | 0.39 | 198.55 | 199.83 | 198.55 | 54329 |
| 1718663700 | 198.64 | 2.49 | 1.27 | 196.3 | 199 | 195.4 | 66643 |
| 1718404500 | 196.15 | 0.5 | 0.26 | 195.12 | 196.27 | 195 | 33697 |
| 1718318100 | 195.65 | -0.48 | -0.24 | 196.63 | 197.12 | 194.8039 | 75770 |
| 1718231700 | 196.13 | 3.61 | 1.88 | 194.78 | 196.58 | 194.78 | 66251 |
| 1718145300 | 192.52 | 0.98 | 0.51 | 191 | 192.52 | 190 | 39078 |
| 1718058900 | 191.54 | 2.22 | 1.17 | 188.18 | 191.745 | 188.18 | 85832 |
| 1717799700 | 189.32 | -0.02 | -0.01 | 189.08 | 190.2145 | 188.6738 | 29205 |
| 1717713300 | 189.34 | -0.62 | -0.33 | 189.74 | 190.185 | 189.05 | 70194 |
| 1717626900 | 189.96 | 5.48 | 2.97 | 186.88 | 189.96 | 186.73 | 101035 |
| 1717540500 | 184.48 | -0.8 | -0.43 | 185.02 | 185.16 | 183.59 | 79992 |
| 1717454100 | 185.28 | -0.2 | -0.11 | 187.13 | 187.32 | 182.87 | 102333 |
| 1717194900 | 185.48 | -1.3 | -0.70 | 186.73 | 186.76 | 181.1234 | 113073 |
| 1717108500 | 186.78 | -3.77 | -1.98 | 189.62 | 189.62 | 186.345 | 117114 |
| 1717022100 | 190.55 | -2.16 | -1.12 | 189.77 | 191.2901 | 189.77 | 50928 |
| 1716935700 | 192.71 | -0.47 | -0.24 | 193.96 | 193.96 | 191.57 | 108627 |
| 1716590100 | 193.18 | 1.03 | 0.54 | 192.49 | 194.315 | 192.03 | 132249 |
| 1716503700 | 192.15 | -1.47 | -0.76 | 195.72 | 195.72 | 191.29 | 109552 |
| 1716417300 | 193.62 | 1.22 | 0.63 | 193.51 | 193.99 | 192.08 | 69761 |
| 1716330900 | 192.4 | -0.89 | -0.46 | 191.42 | 192.53 | 191.09 | 61766 |
| 1716244500 | 193.29 | 2.54 | 1.33 | 190.88 | 193.315 | 190.88 | 44237 |
| 1715985300 | 190.75 | -0.24 | -0.13 | 191.78 | 191.78 | 189.75 | 46213 |
| 1715898900 | 190.99 | -0.41 | -0.21 | 191.51 | 192.26 | 190.99 | 80157 |
| 1715812500 | 191.4 | 4.37 | 2.34 | 188.76 | 191.46 | 188.2555 | 83738 |
| 1715726100 | 187.03 | 1.36 | 0.73 | 185.2 | 187.09 | 185.2 | 50624 |
| 1715639700 | 185.67 | 0.93 | 0.50 | 185.61 | 186.05 | 185.27 | 42727 |
| 1715380500 | 184.74 | 0.92 | 0.50 | 185 | 186.055 | 184.195 | 60016 |
| 1715294100 | 183.82 | -0.3 | -0.16 | 184.1 | 184.5586 | 183.1801 | 65290 |
| 1715207700 | 184.12 | -0.27 | -0.15 | 183.02 | 184.29 | 182.94 | 57946 |
| 1715121300 | 184.39 | -0.69 | -0.37 | 184.75 | 185.83 | 184.36 | 76846 |
| 1715034900 | 185.08 | 2.33 | 1.27 | 183.77 | 185.08 | 183.06 | 104822 |
| 1714775700 | 182.75 | 2.61 | 1.45 | 182.91 | 183.53 | 181.84 | 111577 |
| 1714689300 | 180.14 | 2.8 | 1.58 | 179.74 | 180.53 | 176.55 | 139595 |
| 1714602900 | 177.34 | -2.72 | -1.51 | 178.99 | 182 | 177.0229 | 106693 |
| 1714516500 | 180.06 | -3.75 | -2.04 | 182.85 | 184.11 | 180.06 | 53962 |
| 1714430100 | 183.81 | -0.18 | -0.10 | 184.3 | 184.58 | 182.85 | 67173 |
| 1714170900 | 183.99 | 2.81 | 1.55 | 181.64 | 184.63 | 181.49 | 119079 |
| 1714084500 | 181.18 | 0.04 | 0.02 | 178.71 | 181.7886 | 178.32 | 64275 |
| 1713998100 | 181.14 | 1.24 | 0.69 | 182.14 | 183.1 | 179.97 | 93068 |
| 1713911700 | 179.9 | 3.54 | 2.01 | 177.32 | 180.58 | 177 | 103137 |
| 1713825300 | 176.36 | 2.42 | 1.39 | 175.22 | 177.158 | 173.44 | 93914 |
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
