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 | 2.34 | 1.18403076456 | 197.63 | 207.17 | 194.96 | 1086157 | 197.62076761 | CS |
| 4 | 7.705 | 4.00748966271 | 192.265 | 207.17 | 181.2369 | 1466123 | 190.69521206 | CS |
| 12 | 16.37 | 8.91612200436 | 183.6 | 207.17 | 179.05 | 1437014 | 189.55633417 | CS |
| 26 | 30.46 | 17.9694413309 | 169.51 | 207.17 | 156.66 | 1457009 | 177.90396577 | CS |
| 52 | 66.76 | 50.1163576308 | 133.21 | 207.17 | 132.74 | 1516108 | 167.30035693 | CS |
| 156 | 87.19 | 77.3098067033 | 112.78 | 207.17 | 100.573 | 1788857 | 134.68859649 | CS |
| 260 | 88.43 | 79.2809754348 | 111.54 | 207.17 | 64.13 | 1837866 | 123.84278443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 199.97 | 3.09 | 1.57 | 197 | 200.07 | 196.38 | 1108822 |
| 1731714000 | 196.88 | 1.1 | 0.56 | 196.7 | 198.42 | 196.02 | 1396755 |
| 1731627600 | 195.78 | -1.52 | -0.77 | 197.3 | 197.91 | 194.96 | 952614 |
| 1731541200 | 197.3 | -0.8 | -0.40 | 198 | 199.745 | 196.99 | 1127695 |
| 1731454800 | 198.1 | 0.58 | 0.29 | 197.63 | 199.22 | 196.57 | 959631 |
| 1731368400 | 197.52 | 0.62 | 0.31 | 198.91 | 201 | 197.17 | 1335581 |
| 1731109200 | 196.9 | 6.35 | 3.33 | 193.51 | 198.56 | 191.75 | 2018726 |
| 1731022800 | 190.55 | 1.76 | 0.93 | 190.54 | 191.2 | 186.86 | 1278744 |
| 1730936400 | 188.79 | 3.73 | 2.02 | 195.19 | 195.19 | 186.94 | 2313324 |
| 1730850000 | 185.06 | 2.69 | 1.48 | 182.53 | 185.49 | 181.2369 | 1626169 |
| 1730763600 | 182.37 | -1.78 | -0.97 | 185.41 | 185.41 | 182.01 | 1431280 |
| 1730500800 | 184.15 | -2.37 | -1.27 | 186.15 | 187.53 | 183.75 | 1535422 |
| 1730414400 | 186.52 | -2.92 | -1.54 | 195 | 195.1 | 185.62 | 3961677 |
| 1730328000 | 189.44 | 2.87 | 1.54 | 187.39 | 189.76 | 187.035 | 1469106 |
| 1730241600 | 186.57 | -2.64 | -1.40 | 189.14 | 189.63 | 186.46 | 1207181 |
| 1730155200 | 189.21 | 1.09 | 0.58 | 189 | 189.94 | 188.25 | 1778292 |
| 1729896000 | 188.12 | -3.88 | -2.02 | 192 | 193.12 | 187.94 | 1153996 |
| 1729809600 | 192 | -0.78 | -0.40 | 193.41 | 194.46 | 191.6 | 977668 |
| 1729723200 | 192.78 | 0 | 0.00 | 192.01 | 193.7999 | 191.47 | 1160579 |
| 1729636800 | 192.78 | 0.14 | 0.07 | 191.69 | 193.13 | 190.3201 | 777687 |
| 1729550400 | 192.64 | -2.73 | -1.40 | 194.95 | 195.275 | 192.42 | 1163231 |
| 1729291200 | 195.37 | -0.14 | -0.07 | 194.82 | 195.72 | 193.5239 | 1051564 |
| 1729204800 | 195.51 | -0.14 | -0.07 | 197.5 | 198.79 | 193.59 | 1917972 |
| 1729118400 | 195.65 | 2.64 | 1.37 | 192.2 | 195.87 | 192.2 | 1459189 |
| 1729032000 | 193.01 | 2.48 | 1.30 | 191.99 | 195.87 | 190.98 | 2423537 |
| 1728945600 | 190.53 | 2.25 | 1.20 | 188.31 | 191.19 | 186.97 | 1200155 |
| 1728686400 | 188.28 | 2.49 | 1.34 | 187.6 | 188.68 | 186.36 | 1240618 |
| 1728600000 | 185.79 | 0.88 | 0.48 | 191.79 | 191.79 | 185.1 | 1271461 |
| 1728513600 | 184.91 | 2.04 | 1.12 | 182.04 | 185.6733 | 181.03 | 1002127 |
| 1728427200 | 182.87 | 1.62 | 0.89 | 181.88 | 183.91 | 181.64 | 1167902 |
| 1728340800 | 181.25 | -9.32 | -4.89 | 189.95 | 190.07 | 179.05 | 2920608 |
| 1728081600 | 190.57 | 2.73 | 1.45 | 187.38 | 190.79 | 187.155 | 704502 |
| 1727995200 | 187.84 | -2.38 | -1.25 | 190.33 | 190.67 | 187.06 | 1295535 |
| 1727908800 | 190.22 | 0.34 | 0.18 | 189.57 | 190.87 | 189.3845 | 729739 |
| 1727822400 | 189.88 | 0.23 | 0.12 | 189.22 | 191.56 | 188 | 1142451 |
| 1727736000 | 189.65 | 1.29 | 0.68 | 189 | 189.88 | 186 | 1024516 |
| 1727476800 | 188.36 | -0.33 | -0.17 | 188 | 189.52 | 188 | 890717 |
| 1727390400 | 188.69 | -1.31 | -0.69 | 189.16 | 190.93 | 188.0039 | 835241 |
| 1727304000 | 190 | -1.82 | -0.95 | 192.58 | 192.97 | 189.7 | 1234893 |
| 1727217600 | 191.82 | -1.07 | -0.55 | 193 | 193 | 190.54 | 1339684 |
| 1727131200 | 192.89 | 1.89 | 0.99 | 191.64 | 193.97 | 191.13 | 1711955 |
| 1726872000 | 191 | 0.32 | 0.17 | 191.1 | 193.19 | 190.14 | 4397058 |
| 1726785600 | 190.68 | -0.33 | -0.17 | 191.5 | 192.5 | 187.3 | 1595025 |
| 1726699200 | 191.01 | 0.75 | 0.39 | 190.24 | 191.56 | 189.425 | 1235879 |
| 1726612800 | 190.26 | -0.3 | -0.16 | 190.4 | 191.18 | 187.42 | 948884 |
| 1726526400 | 190.56 | 2.26 | 1.20 | 189.89 | 191.3 | 188.5 | 994934 |
| 1726267200 | 188.3 | 2.2 | 1.18 | 187.5 | 188.64 | 186.62 | 1051315 |
| 1726180800 | 186.1 | 1.71 | 0.93 | 183.76 | 186.39 | 182.97 | 994224 |
| 1726094400 | 184.39 | -0.48 | -0.26 | 184.46 | 185.11 | 181.0901 | 1762498 |
| 1726008000 | 184.87 | -2.33 | -1.24 | 187.69 | 188.25 | 184.33 | 1298118 |
| 1725921600 | 187.2 | 1.84 | 0.99 | 186.42 | 189.05 | 185.49 | 1274338 |
| 1725662400 | 185.36 | -0.4 | -0.22 | 187.64 | 188.44 | 184.35 | 1809032 |
| 1725576000 | 185.76 | -4.11 | -2.16 | 190.57 | 190.57 | 183.83 | 1723302 |
| 1725489600 | 189.87 | 0.67 | 0.35 | 190.33 | 190.75 | 188.17 | 1211163 |
| 1725403200 | 189.2 | 0.26 | 0.14 | 190 | 191.33 | 188.87 | 2314060 |
| 1725057600 | 188.94 | 0.59 | 0.31 | 187.46 | 189.26 | 186.82 | 1427430 |
| 1724971200 | 188.35 | 1.29 | 0.69 | 186.8 | 188.8 | 185.52 | 1394412 |
| 1724884800 | 187.06 | 1.92 | 1.04 | 185.28 | 187.595 | 184.7418 | 1566572 |
| 1724798400 | 185.14 | 2.05 | 1.12 | 183.6 | 185.52 | 183.01 | 1204379 |
| 1724712000 | 183.09 | 2.58 | 1.43 | 180.45 | 184.01 | 180.15 | 1858068 |
| 1724452800 | 180.51 | -0.72 | -0.40 | 181.85 | 181.88 | 179.01 | 1526228 |
| 1724366400 | 181.23 | 2.39 | 1.34 | 179.41 | 181.3 | 178.347 | 2559694 |
| 1724280000 | 178.84 | -1.57 | -0.87 | 181.56 | 182.27 | 178.34 | 1865982 |
| 1724193600 | 180.41 | -0.21 | -0.12 | 180.74 | 181.145 | 179.4 | 1261465 |
| 1724107200 | 180.62 | 0.98 | 0.55 | 179.04 | 180.84 | 179.04 | 1038808 |
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
