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 | -16.1304 | -7.56442025057 | 213.2404 | 214.94 | 194.72 | 564466 | 201.34181164 | CS |
| 4 | -18.49 | -8.57606679035 | 215.6 | 230.89 | 194.72 | 713096 | 210.34891502 | CS |
| 12 | 17.3 | 9.62126689283 | 179.81 | 230.89 | 148.02 | 969901 | 191.03814398 | CS |
| 26 | 76.11 | 62.9008264463 | 121 | 230.89 | 98.5 | 1043791 | 167.30253154 | CS |
| 52 | 76.11 | 62.9008264463 | 121 | 230.89 | 98.5 | 1043791 | 167.30253154 | CS |
| 156 | 76.11 | 62.9008264463 | 121 | 230.89 | 98.5 | 1043791 | 167.30253154 | CS |
| 260 | 76.11 | 62.9008264463 | 121 | 230.89 | 98.5 | 1043791 | 167.30253154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 197.11 | 1.21 | 0.62 | 191.46 | 199.49 | 188.91 | 1186076 |
| 1734651300 | 195.9 | 0.38 | 0.19 | 198 | 202.85 | 195.61 | 842633 |
| 1734564900 | 195.52 | -10.33 | -5.02 | 207.6 | 208.3707 | 194.72 | 595107 |
| 1734478500 | 205.85 | -3.37 | -1.61 | 206 | 207.91 | 200.3235 | 657680 |
| 1734392100 | 209.22 | 1.76 | 0.85 | 206.89 | 214.74 | 205.8365 | 362345 |
| 1734132900 | 207.46 | -1.96 | -0.94 | 213.2404 | 214.94 | 207.08 | 364566 |
| 1734046500 | 209.42 | -1.31 | -0.62 | 209 | 216.1 | 209 | 498755 |
| 1733960100 | 210.73 | 7.07 | 3.47 | 207.8201 | 214.26 | 204.5001 | 577861 |
| 1733873700 | 203.66 | -5.02 | -2.41 | 209.78 | 210.32 | 198.82 | 1044521 |
| 1733787300 | 208.68 | -12.73 | -5.75 | 218.5 | 219.83 | 203.98 | 1210381 |
| 1733528100 | 221.41 | -2.13 | -0.95 | 226.25 | 230.89 | 219.42 | 563750 |
| 1733441700 | 223.54 | 1.83 | 0.83 | 225.5001 | 227.678 | 221.0232 | 602256 |
| 1733355300 | 221.71 | 9.08 | 4.27 | 220.89 | 224.78 | 216 | 905395 |
| 1733268900 | 212.63 | 2.82 | 1.34 | 210.79 | 216.69 | 210.15 | 713020 |
| 1733182500 | 209.81 | -4.6 | -2.15 | 216.29 | 216.42 | 207.58 | 593423 |
| 1732917840 | 214.41 | 0.36 | 0.17 | 216.99 | 220.1 | 214 | 212670 |
| 1732750500 | 214.05 | -2.34 | -1.08 | 218.32 | 218.98 | 208.8684 | 357624 |
| 1732664100 | 216.39 | 7.05 | 3.37 | 209.91 | 220.05 | 208.73 | 806959 |
| 1732577700 | 209.34 | -4.86 | -2.27 | 216.02 | 216.02 | 203.63 | 1714146 |
| 1732318500 | 214.2 | -5.69 | -2.59 | 215.6 | 219.51 | 210.26 | 925734 |
| 1732232100 | 219.89 | 13.8 | 6.70 | 211 | 222.05 | 207.0401 | 1092110 |
| 1732145700 | 206.09 | -8.61 | -4.01 | 218.78 | 221.14 | 204.4 | 994988 |
| 1732059300 | 214.7 | 7.21 | 3.47 | 201.3 | 217 | 201.3 | 680395 |
| 1731972900 | 207.49 | 7.06 | 3.52 | 201.7 | 211.39 | 201.1831 | 557930 |
| 1731713700 | 200.43 | -2.81 | -1.38 | 201.01 | 204.3499 | 197.16 | 999308 |
| 1731627300 | 203.24 | -3.28 | -1.59 | 215.5121 | 217.79 | 199.68 | 1761994 |
| 1731540900 | 206.52 | -2.27 | -1.09 | 211.14 | 217.7 | 204.2 | 1172818 |
| 1731454500 | 208.79 | -0.43 | -0.21 | 210 | 211.5999 | 200.5 | 871748 |
| 1731368100 | 209.22 | 2.72 | 1.32 | 208.5 | 211.7899 | 202.22 | 754374 |
| 1731108900 | 206.5 | 0.92 | 0.45 | 208.04 | 214 | 201 | 1317915 |
| 1731022500 | 205.58 | 13.45 | 7.00 | 197 | 208.09 | 192.51 | 1725971 |
| 1730936100 | 192.13 | 2.4 | 1.26 | 195.8638 | 197.98 | 187.265 | 1674937 |
| 1730849700 | 189.73 | 19.73 | 11.61 | 172.99 | 190.1 | 172.99 | 2334819 |
| 1730763300 | 170 | -3.88 | -2.23 | 160 | 173.36 | 159.1603 | 3610802 |
| 1730500500 | 173.88 | -7.48 | -4.12 | 181.5 | 183.79 | 172.05 | 920449 |
| 1730414100 | 181.36 | 7.13 | 4.09 | 173.42 | 181.95 | 171.65 | 872011 |
| 1730327700 | 174.23 | -7.08 | -3.90 | 180.76 | 180.95 | 174.11 | 496079 |
| 1730241300 | 181.31 | -5.1 | -2.74 | 185.3 | 185.3 | 178.5 | 715916 |
| 1730154900 | 186.41 | 5.16 | 2.85 | 182.41 | 187.54 | 182.41 | 620444 |
| 1729895700 | 181.25 | 3.27 | 1.84 | 181.31 | 183.22 | 177.88 | 484789 |
| 1729809300 | 177.98 | -5.09 | -2.78 | 182.415 | 182.415 | 175.7536 | 989576 |
| 1729722900 | 183.07 | 2.07 | 1.14 | 179 | 185.47 | 178.95 | 982954 |
| 1729636500 | 181 | 1.82 | 1.02 | 178 | 184 | 176.5 | 1110045 |
| 1729550100 | 179.18 | 5.21 | 2.99 | 174.45 | 179.6699 | 174.1515 | 908094 |
| 1729290900 | 173.97 | 2.29 | 1.33 | 171.56 | 175.88 | 168.66 | 659047 |
| 1729204500 | 171.68 | 0.63 | 0.37 | 181.99 | 181.99 | 171.66 | 1374767 |
| 1729118100 | 171.05 | 8.97 | 5.53 | 166.1 | 173 | 163.25 | 1054484 |
| 1729031700 | 162.08 | -4.53 | -2.72 | 168.14 | 168.655 | 160 | 695316 |
| 1728945300 | 166.61 | 7.42 | 4.66 | 159.75 | 167.269 | 158.5 | 985939 |
| 1728686100 | 159.19 | -8.7 | -5.18 | 155.76 | 162.99 | 148.02 | 2082423 |
| 1728599700 | 167.89 | -2.77 | -1.62 | 165.61 | 168.74 | 165.085 | 995889 |
| 1728513300 | 170.66 | -7.17 | -4.03 | 175.91 | 178.55 | 167.31 | 1101465 |
| 1728426900 | 177.83 | -0.79 | -0.44 | 180.26 | 181.63 | 177.415 | 461071 |
| 1728340500 | 178.62 | -11.73 | -6.16 | 191.5 | 191.79 | 174.61 | 1390913 |
| 1728081300 | 190.35 | 8.15 | 4.47 | 185.46 | 190.6606 | 182.29 | 843409 |
| 1727994900 | 182.2 | 6.27 | 3.56 | 178.95 | 183.36 | 177.87 | 652320 |
| 1727908500 | 175.93 | -3.08 | -1.72 | 178.6 | 182.85 | 174.44 | 1043311 |
| 1727822100 | 179.01 | 0.77 | 0.43 | 177.88 | 180.16 | 173.6401 | 727677 |
| 1727735520 | 178.24 | -3.98 | -2.18 | 181.87 | 182.65 | 176 | 916381 |
| 1727476500 | 182.22 | 3.99 | 2.24 | 179.81 | 184.18 | 175.76 | 1040439 |
| 1727390100 | 178.23 | -11.79 | -6.20 | 197.2 | 197.61 | 177.36 | 1519859 |
| 1727303700 | 190.02 | 4.7 | 2.54 | 186.03 | 190.6938 | 181.55 | 1350757 |
| 1727217300 | 185.32 | 3.96 | 2.18 | 181.19 | 187.27 | 181.19 | 1957478 |
| 1727130900 | 181.36 | -2.73 | -1.48 | 187.1 | 189.61 | 175.29 | 2540054 |
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
