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 | -4.95 | -2.43279107485 | 203.47 | 205.66 | 198.46 | 17566 | 202.67199144 | FU |
| 4 | -12.53 | -5.93698175788 | 211.05 | 212 | 198.46 | 19323 | 207.5900398 | FU |
| 12 | -14.48 | -6.79812206573 | 213 | 220.98 | 198.46 | 17196 | 211.83379867 | FU |
| 26 | -29.08 | -12.776801406 | 227.6 | 229.83 | 198.46 | 18300 | 215.5532711 | FU |
| 52 | -31.49 | -13.6907090996 | 230.01 | 234 | 198.46 | 19217 | 221.76548091 | FU |
| 156 | 19.51 | 10.8988324675 | 179.01 | 234.08 | 155.25 | 13739 | 208.06627202 | FU |
| 260 | -54.78 | -21.6265298066 | 253.3 | 306.99 | 142.5 | 15330 | 218.87046925 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727818200 | 202.52 | -1 | -0.49 | 203.49 | 205.66 | 201.5 | 26559 |
| 1727731800 | 203.52 | 1.02 | 0.50 | 202.5 | 203.94 | 202.44 | 10713 |
| 1727472600 | 202.5 | 0.2 | 0.10 | 202.31 | 202.92 | 201.93 | 24357 |
| 1727386140 | 202.3 | -0.74 | -0.36 | 203.04 | 203.35 | 201.82 | 14191 |
| 1727299740 | 203.04 | -0.45 | -0.22 | 203.47 | 203.47 | 202.9 | 12011 |
| 1727213400 | 203.49 | -0.96 | -0.47 | 204.55 | 204.96 | 203.15 | 20462 |
| 1727127000 | 204.45 | -4.25 | -2.04 | 208.01 | 208.49 | 203.65 | 36171 |
| 1726867800 | 208.7 | -0.3 | -0.14 | 209.2 | 210.07 | 207.9 | 72006 |
| 1726781400 | 209 | -0.97 | -0.46 | 209.07 | 209.95 | 207.72 | 16630 |
| 1726695000 | 209.97 | -0.38 | -0.18 | 210.5 | 210.66 | 209.01 | 10211 |
| 1726608600 | 210.35 | -0.63 | -0.30 | 211.2 | 211.2 | 210.12 | 17385 |
| 1726522200 | 210.98 | -0.08 | -0.04 | 211.06 | 211.22 | 210.65 | 15320 |
| 1726263000 | 211.06 | 0.17 | 0.08 | 211.66 | 211.66 | 210.18 | 14951 |
| 1726176540 | 210.89 | -0.8 | -0.38 | 211.69 | 211.69 | 210.89 | 10496 |
| 1726090140 | 211.69 | -0.11 | -0.05 | 211.95 | 211.95 | 211.5 | 11447 |
| 1726003740 | 211.8 | 0.69 | 0.33 | 211.82 | 212 | 211.2 | 13495 |
| 1725917400 | 211.11 | -0.4 | -0.19 | 211.51 | 211.99 | 211.01 | 17609 |
| 1725658200 | 211.51 | 0.63 | 0.30 | 211.2 | 211.66 | 211 | 15610 |
| 1725571800 | 210.88 | -0.01 | -0.00 | 210.25 | 211.18 | 210.25 | 12511 |
| 1725485400 | 210.89 | 0.09 | 0.04 | 211.05 | 211.2 | 210.24 | 14317 |
| 1725399000 | 210.8 | -0.35 | -0.17 | 211.17 | 212 | 210.8 | 16033 |
| 1725312600 | 211.15 | -0.96 | -0.45 | 210.51 | 211.5 | 210.47 | 16143 |
| 1725053400 | 212.11 | 0.19 | 0.09 | 213 | 213.15 | 211.5 | 17255 |
| 1724967000 | 211.92 | -0.12 | -0.06 | 212.11 | 213 | 211.47 | 14211 |
| 1724880600 | 212.04 | -0.01 | -0.00 | 212.05 | 212.32 | 211.7 | 12230 |
| 1724794140 | 212.05 | -0.37 | -0.17 | 212.28 | 212.89 | 211.71 | 17385 |
| 1724707740 | 212.42 | 0.95 | 0.45 | 213.1 | 213.1 | 212.06 | 13134 |
| 1724448600 | 211.47 | 0.06 | 0.03 | 211.96 | 213.15 | 211.2 | 18075 |
| 1724362140 | 211.41 | -1.56 | -0.73 | 213 | 213.48 | 210.45 | 28612 |
| 1724275740 | 212.97 | 0.08 | 0.04 | 213.83 | 213.83 | 212.3 | 13222 |
| 1724189340 | 212.89 | -0.21 | -0.10 | 213.76 | 213.88 | 212 | 16250 |
| 1724102940 | 213.1 | -0.7 | -0.33 | 213.8 | 213.8 | 212.9 | 17254 |
| 1723843800 | 213.8 | 0.01 | 0.00 | 213.79 | 213.8 | 213 | 15108 |
| 1723757340 | 213.79 | 0.8 | 0.38 | 213.06 | 213.87 | 212.9 | 10208 |
| 1723671000 | 212.99 | -0.01 | -0.00 | 213.48 | 213.48 | 212.7 | 9516 |
| 1723584600 | 213 | 0.35 | 0.16 | 212.81 | 213.65 | 212.65 | 12042 |
| 1723498200 | 212.65 | -1.15 | -0.54 | 213.8 | 213.98 | 212.65 | 14568 |
| 1723239000 | 213.8 | 0.95 | 0.45 | 212.9 | 214.15 | 212.6 | 11423 |
| 1723152600 | 212.85 | -0.09 | -0.04 | 212.94 | 213.44 | 212.6 | 9109 |
| 1723066200 | 212.94 | -0.61 | -0.29 | 213.61 | 214.06 | 212.5 | 11211 |
| 1722979740 | 213.55 | 0.57 | 0.27 | 214.5 | 214.5 | 213.5 | 7921 |
| 1722893400 | 212.98 | -3.39 | -1.57 | 215.32 | 215.32 | 212.71 | 14064 |
| 1722634200 | 216.37 | 3.95 | 1.86 | 212.05 | 218.39 | 212.05 | 47898 |
| 1722547800 | 212.42 | -2.28 | -1.06 | 212.48 | 212.49 | 211.61 | 13791 |
| 1722461400 | 214.7 | 1.7 | 0.80 | 213.25 | 215.37 | 213.01 | 10137 |
| 1722374940 | 213 | -1.5 | -0.70 | 214.01 | 214.43 | 212.73 | 19155 |
| 1722288600 | 214.5 | -1.3 | -0.60 | 215.89 | 217.41 | 214 | 16677 |
| 1722029400 | 215.8 | 0.3 | 0.14 | 216 | 216.49 | 215.41 | 11745 |
| 1721943000 | 215.5 | -1.2 | -0.55 | 216.64 | 216.65 | 214.7 | 18872 |
| 1721856600 | 216.7 | 0 | 0.00 | 217.11 | 217.11 | 215.8 | 15304 |
| 1721770140 | 216.7 | -0.47 | -0.22 | 217.21 | 218 | 216 | 14042 |
| 1721683800 | 217.17 | 2.16 | 1.00 | 215.43 | 218.05 | 215.42 | 16948 |
| 1721424600 | 215.01 | -2.25 | -1.04 | 217.7 | 218.49 | 213.7 | 23206 |
| 1721338200 | 217.26 | -2.65 | -1.21 | 220 | 220.2 | 216.76 | 10496 |
| 1721251800 | 219.91 | 2.7 | 1.24 | 217.24 | 220.98 | 217 | 36544 |
| 1721165340 | 217.21 | -0.74 | -0.34 | 218 | 218.17 | 215.69 | 13541 |
| 1721079000 | 217.95 | 0.71 | 0.33 | 217.24 | 217.99 | 216.41 | 16567 |
| 1720819800 | 217.24 | 0.11 | 0.05 | 217.57 | 218.19 | 216.8 | 16823 |
| 1720733400 | 217.13 | 3.75 | 1.76 | 214.01 | 218.59 | 214.01 | 13604 |
| 1720647000 | 213.38 | -0.05 | -0.02 | 213 | 216.33 | 212.25 | 14961 |
| 1720560540 | 213.43 | 1.13 | 0.53 | 212.85 | 213.45 | 212.21 | 12542 |
| 1720474200 | 212.3 | -4.7 | -2.17 | 217 | 217.06 | 212 | 26321 |
| 1720215000 | 217 | 3 | 1.40 | 214 | 217.69 | 213.87 | 14926 |
| 1720128540 | 214 | 1.66 | 0.78 | 212.31 | 214 | 211.5 | 13472 |
| 1720042200 | 212.34 | 0.79 | 0.37 | 211.54 | 212.35 | 211.23 | 12240 |
| 1719955800 | 211.55 | 0.8 | 0.38 | 210.75 | 211.55 | 207.47 | 31173 |
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
