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 | 7.85 | 3.79355337554 | 206.93 | 220.93 | 204.21 | 1870935 | 214.08711079 | CS |
| 4 | 3.98 | 1.8880455408 | 210.8 | 220.93 | 197 | 1682763 | 208.99228084 | CS |
| 12 | 30.65 | 16.6458480421 | 184.13 | 220.93 | 177.35 | 1720855 | 200.56076104 | CS |
| 26 | 62.29 | 40.8485802348 | 152.49 | 220.93 | 146.76 | 1543752 | 187.37878918 | CS |
| 52 | 66.78 | 45.1216216216 | 148 | 220.93 | 135.24 | 1575698 | 168.56153127 | CS |
| 156 | 60.83 | 39.5128288405 | 153.95 | 220.93 | 90 | 1822991 | 140.28609019 | CS |
| 260 | 101.57 | 89.7182227718 | 113.21 | 220.93 | 90 | 1717909 | 148.49833975 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 215.89 | -2.06 | -0.95 | 217 | 220.93 | 211.947 | 1951728 |
| 1742942100 | 217.95 | 4.44 | 2.08 | 213.66 | 218.56 | 211.57 | 1360693 |
| 1742855700 | 213.51 | 0.04 | 0.02 | 217.15 | 217.175 | 211.89 | 1452980 |
| 1742596500 | 213.47 | 3.84 | 1.83 | 207.51 | 215 | 204.21 | 3631705 |
| 1742510100 | 209.63 | 0.77 | 0.37 | 206.93 | 211.46 | 206.9 | 1329254 |
| 1742423700 | 208.86 | 4.54 | 2.22 | 204 | 210.7125 | 203.48 | 1381606 |
| 1742337300 | 204.32 | -2.18 | -1.06 | 206.3 | 206.36 | 203.7 | 1067546 |
| 1742250900 | 206.5 | 1.93 | 0.94 | 204.05 | 207.71 | 203.06 | 1902407 |
| 1741991700 | 204.57 | 0.94 | 0.46 | 205.67 | 206.32 | 201.835 | 1365411 |
| 1741905300 | 203.63 | -1.7 | -0.83 | 204.48 | 206.2 | 202 | 1263019 |
| 1741818900 | 205.33 | 1.53 | 0.75 | 204.48 | 206.72 | 203.49 | 1414937 |
| 1741732500 | 203.8 | 1.87 | 0.93 | 202.04 | 206.02 | 201.77 | 1543475 |
| 1741646100 | 201.93 | -2.4 | -1.17 | 200.93 | 202.4663 | 197 | 1873015 |
| 1741390500 | 204.33 | -3.54 | -1.70 | 207.89 | 207.89 | 198.71 | 1889387 |
| 1741304100 | 207.87 | -6.94 | -3.23 | 214.5 | 216.464 | 207.33 | 2280351 |
| 1741217700 | 214.81 | 6.26 | 3.00 | 208.1 | 215.27 | 208.1 | 1750130 |
| 1741131300 | 208.55 | 0.5 | 0.24 | 207.98 | 209.09 | 202.01 | 2105760 |
| 1741044900 | 208.05 | -3.93 | -1.85 | 212.89 | 214.4999 | 207.78 | 1780991 |
| 1740785700 | 211.98 | 3.77 | 1.81 | 208.72 | 212.1 | 206.71 | 1856117 |
| 1740699300 | 208.21 | -0.9 | -0.43 | 210.8 | 211.37 | 207.625 | 1122654 |
| 1740612900 | 209.11 | 1.2 | 0.58 | 208.81 | 210.28 | 207.4601 | 1281047 |
| 1740526500 | 207.91 | -4.11 | -1.94 | 211.83 | 211.83 | 206.2 | 1921971 |
| 1740440100 | 212.02 | 0.37 | 0.17 | 213.21 | 213.7 | 207.28 | 1206466 |
| 1740180900 | 211.65 | -3.59 | -1.67 | 216.38 | 216.53 | 210.66 | 1438924 |
| 1740094500 | 215.24 | 0.06 | 0.03 | 215.62 | 215.62 | 209.0446 | 1648263 |
| 1740008100 | 215.18 | -1.2 | -0.55 | 218.59 | 218.7499 | 212.4573 | 1582308 |
| 1739921700 | 216.38 | 7.62 | 3.65 | 208.64 | 216.52 | 208.485 | 2314176 |
| 1739576100 | 208.76 | -1.33 | -0.63 | 210.1 | 212.5656 | 208.55 | 1454299 |
| 1739489700 | 210.09 | 0.91 | 0.44 | 209.66 | 210.58 | 207.825 | 1338231 |
| 1739403300 | 209.18 | -0.76 | -0.36 | 208.29 | 210.105 | 206.555 | 1162492 |
| 1739316900 | 209.94 | -2.57 | -1.21 | 212.27 | 214.04 | 208.38 | 1783198 |
| 1739230500 | 212.51 | 3.74 | 1.79 | 210 | 215.8442 | 206.275 | 3454169 |
| 1738971300 | 208.77 | 25.69 | 14.03 | 198 | 212.88 | 195.97 | 6797062 |
| 1738884900 | 183.08 | -1.84 | -1.00 | 184 | 184.525 | 181.86 | 2777088 |
| 1738798500 | 184.92 | 1.38 | 0.75 | 185.31 | 186.17 | 182.92 | 1697862 |
| 1738712100 | 183.54 | -2.53 | -1.36 | 185.7 | 186.61 | 182.66 | 1660540 |
| 1738625700 | 186.07 | 0.56 | 0.30 | 184.62 | 187.59 | 182.89 | 1736155 |
| 1738366500 | 185.51 | -5.72 | -2.99 | 190.07 | 190.93 | 185.39 | 1650476 |
| 1738280100 | 191.23 | 1.14 | 0.60 | 190.91 | 192.5 | 189.875 | 1201239 |
| 1738193700 | 190.09 | 2.95 | 1.58 | 186.92 | 191.605 | 186.92 | 1430243 |
| 1738107300 | 187.14 | -0.73 | -0.39 | 186.852 | 189.7 | 185.725 | 1610965 |
| 1738020900 | 187.87 | 2.38 | 1.28 | 185.05 | 190.575 | 184.95 | 2315076 |
| 1737761700 | 185.49 | -2.5 | -1.33 | 184.7 | 185.63 | 182.565 | 1637629 |
| 1737675300 | 187.99 | 0 | 0.00 | 187.99 | 187.99 | 187.99 | 0 |
| 1737588900 | 187.99 | 2.85 | 1.54 | 185.355 | 188.18 | 183.56 | 1519407 |
| 1737502500 | 185.14 | -1.27 | -0.68 | 188 | 189 | 184.425 | 1604920 |
| 1737156900 | 186.41 | 3.04 | 1.66 | 186.95 | 186.95 | 184.82 | 1443717 |
| 1737070500 | 183.37 | 2.05 | 1.13 | 183.23 | 184.455 | 181.26 | 1282199 |
| 1736984100 | 181.32 | 1.29 | 0.72 | 183.4 | 183.795 | 179.58 | 1332054 |
| 1736897700 | 180.03 | 1.27 | 0.71 | 178.91 | 181.53 | 178.65 | 876161 |
| 1736811300 | 178.76 | 0.15 | 0.08 | 179.53 | 179.98 | 177.925 | 957157 |
| 1736552100 | 178.61 | -5.13 | -2.79 | 181.9 | 182.88 | 177.35 | 1420397 |
| 1736379300 | 183.74 | 1.99 | 1.09 | 182 | 183.91 | 180.17 | 1976345 |
| 1736292900 | 181.75 | -7.23 | -3.83 | 188.79 | 188.79 | 180.875 | 2250906 |
| 1736206500 | 188.98 | 0.23 | 0.12 | 190.64 | 192.14 | 188.31 | 1233248 |
| 1735947300 | 188.75 | 5.68 | 3.10 | 184.2 | 189.18 | 184.2 | 1452170 |
| 1735860900 | 183.07 | -1.01 | -0.55 | 184.13 | 185.1035 | 180.87 | 1459612 |
| 1735688100 | 184.08 | -0.46 | -0.25 | 184.77 | 185.765 | 183.65 | 1107137 |
| 1735601700 | 184.54 | -1.89 | -1.01 | 184.71 | 185.93 | 182 | 1366957 |
| 1735342500 | 186.43 | -0.73 | -0.39 | 187.43 | 188.36 | 184.699 | 1010704 |
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
