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 | -12.51 | -5.75648812811 | 217.32 | 220.29 | 200.86 | 326645 | 205.5411888 | CS |
| 4 | -12.4 | -5.70876110676 | 217.21 | 222.7 | 200.86 | 186113 | 211.79121628 | CS |
| 12 | -2.31 | -1.11529548088 | 207.12 | 222.7 | 189.045 | 148087 | 208.20122037 | CS |
| 26 | 18.61 | 9.99462943072 | 186.2 | 222.7 | 175.37 | 156332 | 199.52191027 | CS |
| 52 | -5.3 | -2.52248822046 | 210.11 | 222.7 | 175.37 | 146307 | 200.51919214 | CS |
| 156 | 14.98 | 7.89127113733 | 189.83 | 222.7 | 116.31 | 147847 | 170.76080618 | CS |
| 260 | 104.2 | 103.568233774 | 100.61 | 222.7 | 69.02 | 152517 | 148.68038929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 204.81 | 1.12 | 0.55 | 203.45 | 205.07 | 202.57 | 59943 |
| 1734997200 | 203.69 | 1.67 | 0.83 | 201.49 | 204.44 | 200.86 | 187043 |
| 1734738000 | 202.02 | -1.4 | -0.69 | 202.13 | 206.69 | 201.32 | 625134 |
| 1734651600 | 203.42 | -2.16 | -1.05 | 207.26 | 207.59 | 203.22 | 207134 |
| 1734565200 | 205.58 | -9.18 | -4.27 | 214.33 | 216.3249 | 204.775 | 235719 |
| 1734478800 | 214.76 | -3.91 | -1.79 | 219.43 | 220.29 | 214.71 | 335662 |
| 1734392400 | 218.67 | 0.76 | 0.35 | 216.66 | 220.055 | 216.66 | 138503 |
| 1734133200 | 217.91 | -2.45 | -1.11 | 218.25 | 218.97 | 217.275 | 142600 |
| 1734046800 | 220.36 | -1.1 | -0.50 | 221.135 | 221.135 | 218.635 | 175570 |
| 1733960400 | 221.46 | 1.62 | 0.74 | 221.32 | 222.7 | 220.415 | 171991 |
| 1733874000 | 219.84 | 2.02 | 0.93 | 214.58 | 221.05 | 213.875 | 130291 |
| 1733787600 | 217.82 | 2.65 | 1.23 | 214.89 | 218.88 | 214.89 | 109333 |
| 1733528400 | 215.17 | -0.27 | -0.13 | 216.665 | 216.665 | 214.64 | 142101 |
| 1733442000 | 215.44 | -0.76 | -0.35 | 214.96 | 217.36 | 213.52 | 116362 |
| 1733355600 | 216.2 | 2.3 | 1.08 | 213.665 | 216.42 | 213.215 | 126284 |
| 1733269200 | 213.9 | -1.02 | -0.47 | 213.9 | 214.51 | 211.52 | 112312 |
| 1733182800 | 214.92 | -0.87 | -0.40 | 215.93 | 216.98 | 212.345 | 136499 |
| 1732917840 | 215.79 | 0.7 | 0.33 | 216.32 | 217.43 | 214.995 | 78517 |
| 1732750800 | 215.09 | 0.23 | 0.11 | 214.17 | 218.05 | 214.17 | 186994 |
| 1732664400 | 214.86 | -3.6 | -1.65 | 217.805 | 217.805 | 214.33 | 122282 |
| 1732578000 | 218.46 | 3.29 | 1.53 | 217.32 | 221.19 | 217.28 | 186601 |
| 1732318800 | 215.17 | 4.37 | 2.07 | 211.575 | 215.55 | 211.57 | 157711 |
| 1732232400 | 210.8 | 4.24 | 2.05 | 208.28 | 212.39 | 207.23 | 103536 |
| 1732146000 | 206.56 | -1.14 | -0.55 | 206.3 | 207.455 | 204.52 | 145354 |
| 1732059600 | 207.7 | -3.47 | -1.64 | 208.78 | 209.215 | 206.07 | 146379 |
| 1731973200 | 211.17 | 0.15 | 0.07 | 212.02 | 213.66 | 211.01 | 130748 |
| 1731714000 | 211.02 | -0.94 | -0.44 | 212.79 | 213 | 210.075 | 141625 |
| 1731627600 | 211.96 | 1.8 | 0.86 | 210.02 | 212.38 | 209.55 | 113352 |
| 1731541200 | 210.16 | 3.43 | 1.66 | 207.32 | 212.22 | 206.875 | 149526 |
| 1731454800 | 206.73 | -5.25 | -2.48 | 210.18 | 210.93 | 205.97 | 122688 |
| 1731368400 | 211.98 | 3.53 | 1.69 | 210.83 | 213.23 | 209.1 | 94365 |
| 1731109200 | 208.45 | 1.21 | 0.58 | 206.02 | 209.695 | 206.02 | 109781 |
| 1731022800 | 207.24 | -4.93 | -2.32 | 211.2 | 211.2 | 206.16 | 156438 |
| 1730936400 | 212.17 | 12.3 | 6.15 | 209.42 | 215.79 | 209.42 | 351885 |
| 1730850000 | 199.87 | 4.21 | 2.15 | 195.23 | 200.32 | 194.98 | 118022 |
| 1730763600 | 195.66 | 1.98 | 1.02 | 195.03 | 197.86 | 193.37 | 105547 |
| 1730500800 | 193.68 | 3.09 | 1.62 | 191.75 | 194.685 | 191.75 | 114999 |
| 1730414400 | 190.59 | -7.15 | -3.62 | 196.55 | 199.5 | 189.045 | 191036 |
| 1730328000 | 197.74 | -0.02 | -0.01 | 198.98 | 200.48 | 197.14 | 121380 |
| 1730241600 | 197.76 | 0.55 | 0.28 | 194.99 | 198.27 | 194.84 | 108575 |
| 1730155200 | 197.21 | 0.17 | 0.09 | 197.91 | 200.45 | 197.21 | 103054 |
| 1729896000 | 197.04 | -1.85 | -0.93 | 200.53 | 200.53 | 196.075 | 110327 |
| 1729809600 | 198.89 | -1.52 | -0.76 | 200.41 | 201.5799 | 198.415 | 83491 |
| 1729723200 | 200.41 | -0.3 | -0.15 | 200.4 | 201 | 198.785 | 132619 |
| 1729636800 | 200.71 | -2.94 | -1.44 | 202.48 | 203.44 | 200.66 | 102281 |
| 1729550400 | 203.65 | -2.25 | -1.09 | 206.26 | 206.42 | 202.86 | 92295 |
| 1729291200 | 205.9 | -1.67 | -0.80 | 209.21 | 209.36 | 205.38 | 137867 |
| 1729204800 | 207.57 | -0.59 | -0.28 | 207.61 | 208.78 | 206.12 | 150648 |
| 1729118400 | 208.16 | 0.96 | 0.46 | 209.21 | 211.04 | 206.87 | 114058 |
| 1729032000 | 207.2 | 0.51 | 0.25 | 206.72 | 208.19 | 205.62 | 213334 |
| 1728945600 | 206.69 | -0.67 | -0.32 | 206.94 | 207.8 | 205.6 | 133512 |
| 1728686400 | 207.36 | 2.97 | 1.45 | 203.92 | 208.19 | 203.92 | 86358 |
| 1728600000 | 204.39 | -3.01 | -1.45 | 204.19 | 206.04 | 203.82 | 106237 |
| 1728513600 | 207.4 | 3.79 | 1.86 | 204.51 | 208.35 | 203.54 | 164263 |
| 1728427200 | 203.61 | -0.71 | -0.35 | 204.94 | 205.96 | 203.29 | 144277 |
| 1728340800 | 204.32 | -0.63 | -0.31 | 203.52 | 205.31 | 202.06 | 86796 |
| 1728081600 | 204.95 | 1.29 | 0.63 | 206.86 | 206.86 | 203.46 | 72688 |
| 1727995200 | 203.66 | -2.26 | -1.10 | 204.12 | 205.72 | 203.07 | 80195 |
| 1727908800 | 205.92 | -0.11 | -0.05 | 205.45 | 206.595 | 204.83 | 98070 |
| 1727822400 | 206.03 | -1.16 | -0.56 | 207.12 | 208.79 | 204.1 | 85026 |
| 1727735520 | 207.19 | -0.32 | -0.15 | 206.71 | 207.815 | 204.83 | 88175 |
| 1727476800 | 207.51 | -0.37 | -0.18 | 209.54 | 210.98 | 207.05 | 107263 |
| 1727390400 | 207.88 | 2.13 | 1.04 | 208.27 | 210.3 | 207.495 | 122295 |
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
