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 | 23.09 | 10.4474910638 | 221.01 | 249.95 | 218.3 | 767793 | 236.52469189 | CS |
| 4 | 42.68 | 21.1895541654 | 201.42 | 249.95 | 197.5 | 542461 | 222.8509243 | CS |
| 12 | 8.1 | 3.43220338983 | 236 | 249.95 | 197.5 | 530655 | 218.64522061 | CS |
| 26 | 27.89 | 12.8994958605 | 216.21 | 275 | 197.5 | 528806 | 233.56354013 | CS |
| 52 | 36.1 | 17.3557692308 | 208 | 275 | 161.65 | 523071 | 217.52359243 | CS |
| 156 | -164.61 | -40.2755009665 | 408.71 | 460.21 | 161.65 | 514957 | 244.05314811 | CS |
| 260 | 108.4 | 79.8820928519 | 135.7 | 460.21 | 95.58 | 462239 | 235.89554706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465600 | 244.1 | -1.19 | -0.49 | 246.25 | 249.95 | 242.56 | 836978 |
| 1722379200 | 245.29 | 7.37 | 3.10 | 239.73 | 246.84 | 236.94 | 815581 |
| 1722292800 | 237.92 | 4.45 | 1.91 | 233.45 | 238.2 | 232.225 | 691994 |
| 1722033600 | 233.47 | 11.66 | 5.26 | 224.27 | 233.915 | 223.31 | 646236 |
| 1721947200 | 221.81 | -0.6 | -0.27 | 221.01 | 229.61 | 218.3 | 846416 |
| 1721860800 | 222.41 | 2.13 | 0.97 | 219.38 | 225.24 | 219.38 | 340883 |
| 1721774400 | 220.28 | -7.71 | -3.38 | 225.87 | 225.87 | 219.37 | 694037 |
| 1721688000 | 227.99 | 9.75 | 4.47 | 222.46 | 228.0475 | 217.68 | 324924 |
| 1721428800 | 218.24 | -0.34 | -0.16 | 217.34 | 219.76 | 214.79 | 469713 |
| 1721342400 | 218.58 | -4.57 | -2.05 | 221.46 | 226.51 | 216.97 | 341435 |
| 1721256000 | 223.15 | -4.16 | -1.83 | 227.9 | 231.39 | 223.03 | 379816 |
| 1721169600 | 227.31 | 11.06 | 5.11 | 217.27 | 228.53 | 217.27 | 468672 |
| 1721083200 | 216.25 | 0.06 | 0.03 | 215.54 | 220.42 | 214.41 | 474221 |
| 1720824000 | 216.19 | 5.31 | 2.52 | 212.17 | 217.27 | 211.005 | 531826 |
| 1720737600 | 210.88 | 8.17 | 4.03 | 206.45 | 212.505 | 206.02 | 439125 |
| 1720651200 | 202.71 | 0.86 | 0.43 | 199.99 | 203.85 | 198.005 | 526135 |
| 1720564800 | 201.85 | -0.61 | -0.30 | 202.46 | 203.59 | 199.99 | 352364 |
| 1720478400 | 202.46 | 2.8 | 1.40 | 201.53 | 204.005 | 198.4 | 456192 |
| 1720219200 | 199.66 | -1.76 | -0.87 | 201.42 | 201.92 | 197.5 | 516550 |
| 1720040640 | 201.42 | -0.06 | -0.03 | 202.75 | 204.37 | 200.86 | 176534 |
| 1719960000 | 201.48 | -1.76 | -0.87 | 203.1 | 204.1 | 201.09 | 448037 |
| 1719873600 | 203.24 | -3.34 | -1.62 | 207.47 | 211.895 | 202.57 | 418372 |
| 1719614400 | 206.58 | -0.77 | -0.37 | 205.92 | 209.695 | 204.43 | 666758 |
| 1719528000 | 207.35 | 0.64 | 0.31 | 205.41 | 207.75 | 205.29 | 292425 |
| 1719441600 | 206.71 | 0.32 | 0.16 | 205.88 | 206.97 | 203.6 | 311928 |
| 1719355200 | 206.39 | -3.46 | -1.65 | 209.16 | 210.31 | 203.995 | 454389 |
| 1719268800 | 209.85 | -1.75 | -0.83 | 212.01 | 213.63 | 209.77 | 347579 |
| 1719009600 | 211.6 | 1.97 | 0.94 | 210.33 | 212.3 | 208.6943 | 683002 |
| 1718923200 | 209.63 | -0.17 | -0.08 | 207.13 | 210.46 | 206.42 | 477693 |
| 1718750400 | 209.8 | 1.39 | 0.67 | 208.95 | 211.49 | 207.14 | 336121 |
| 1718664000 | 208.41 | -1.06 | -0.51 | 208.23 | 209.06 | 207.0201 | 396380 |
| 1718404800 | 209.47 | -2.97 | -1.40 | 211.1 | 211.11 | 206.31 | 407104 |
| 1718318400 | 212.44 | -1.4 | -0.65 | 212.89 | 214.28 | 210.29 | 336982 |
| 1718232000 | 213.84 | 3.41 | 1.62 | 215.48 | 217.19 | 213.17 | 378344 |
| 1718145600 | 210.43 | -4.08 | -1.90 | 212.77 | 214.39 | 209.34 | 499091 |
| 1718059200 | 214.51 | -0.28 | -0.13 | 212.95 | 215.61 | 210.975 | 594031 |
| 1717800000 | 214.79 | -6.83 | -3.08 | 219.21 | 219.21 | 214.69 | 457279 |
| 1717713600 | 221.62 | 5.5 | 2.54 | 217.62 | 222.77 | 215.01 | 679246 |
| 1717627200 | 216.12 | 5.89 | 2.80 | 210.67 | 216.505 | 208.7631 | 809765 |
| 1717540800 | 210.23 | 2.3 | 1.11 | 207.39 | 210.25 | 204.33 | 602125 |
| 1717454400 | 207.93 | -0.51 | -0.24 | 209.65 | 210.125 | 204.945 | 742051 |
| 1717195200 | 208.44 | -1.28 | -0.61 | 209.9 | 211.69 | 206.39 | 762316 |
| 1717108800 | 209.72 | -1.76 | -0.83 | 211.14 | 212.305 | 208.265 | 469115 |
| 1717022400 | 211.48 | -3.03 | -1.41 | 211.83 | 212.87 | 209.73 | 362887 |
| 1716936000 | 214.51 | -2.7 | -1.24 | 217.8 | 218.64 | 212.315 | 532362 |
| 1716590400 | 217.21 | -0.34 | -0.16 | 217.89 | 217.89 | 215.68 | 312749 |
| 1716504000 | 217.55 | -1.45 | -0.66 | 220.29 | 220.29 | 215.675 | 332868 |
| 1716417600 | 219 | -2.48 | -1.12 | 220.98 | 222.11 | 218.375 | 360257 |
| 1716331200 | 221.48 | -1.58 | -0.71 | 222.84 | 223.5 | 219.78 | 375305 |
| 1716244800 | 223.06 | 1.45 | 0.65 | 222.37 | 223.18 | 218.97 | 473731 |
| 1715985600 | 221.61 | -3.14 | -1.40 | 225.29 | 225.29 | 220.37 | 927644 |
| 1715899200 | 224.75 | -7.81 | -3.36 | 230.83 | 230.84 | 220.44 | 1301402 |
| 1715812800 | 232.56 | -0.26 | -0.11 | 236.07 | 238.22 | 232.56 | 529498 |
| 1715726400 | 232.82 | 4.41 | 1.93 | 230.31 | 233.17 | 227.51 | 502307 |
| 1715640000 | 228.41 | 0.29 | 0.13 | 228.06 | 229 | 225.87 | 447273 |
| 1715380800 | 228.12 | -1.97 | -0.86 | 230.26 | 230.9 | 223.78 | 841991 |
| 1715294400 | 230.09 | -5.2 | -2.21 | 236 | 238.91 | 226 | 1004419 |
| 1715208000 | 235.29 | -1.01 | -0.43 | 235.28 | 236.88 | 233 | 610304 |
| 1715121600 | 236.3 | 1.03 | 0.44 | 236.9 | 238.23 | 235.39 | 473892 |
| 1715035200 | 235.27 | 1.8 | 0.77 | 235.6 | 235.89 | 232.72 | 427426 |
| 1714776000 | 233.47 | 3.58 | 1.56 | 233.61 | 238.38 | 232.18 | 466193 |
| 1714689600 | 229.89 | -2.8 | -1.20 | 233.85 | 233.85 | 225.74 | 409225 |
| 1714603200 | 232.69 | 3.69 | 1.61 | 229.8 | 237.62 | 226.44 | 534516 |
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
