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 | 1.25 | 0.602293533777 | 207.54 | 209.45 | 207.54 | 102 | 208.20706693 | DR |
| 4 | -21.33 | -9.2690770033 | 230.12 | 231.69 | 200.96 | 285 | 212.95615511 | DR |
| 12 | 1.95 | 0.942757687101 | 206.84 | 235.47 | 200.96 | 320 | 223.5182804 | DR |
| 26 | -3.78 | -1.77823775697 | 212.57 | 235.47 | 200.96 | 410 | 218.60122459 | DR |
| 52 | 18.79 | 9.88947368421 | 190 | 235.47 | 176.21 | 536 | 206.13425235 | DR |
| 156 | 31.88 | 18.020462382 | 176.91 | 235.47 | 138.97 | 509 | 204.99871096 | DR |
| 260 | 117.8 | 129.464776349 | 90.99 | 235.47 | 90.99 | 470 | 197.32974112 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 208.79 | 0.67 | 0.32 | 208.79 | 208.79 | 208.79 | 347 |
| 1739482140 | 208.12 | -1.33 | -0.63 | 208.12 | 208.12 | 208.12 | 33 |
| 1739395740 | 209.45 | 1.04 | 0.50 | 209.45 | 209.45 | 209.45 | 138 |
| 1739309400 | 208.41 | -0.11 | -0.05 | 208.41 | 208.41 | 208.41 | 33 |
| 1739222940 | 208.52 | 0.98 | 0.47 | 208.52 | 208.52 | 208.52 | 28 |
| 1738963800 | 207.54 | 0.13 | 0.06 | 207.54 | 207.54 | 207.54 | 276 |
| 1738877340 | 207.41 | -0.19 | -0.09 | 207.41 | 207.41 | 207.41 | 76 |
| 1738790940 | 207.6 | 2.34 | 1.14 | 207.6 | 207.6 | 207.6 | 424 |
| 1738704600 | 205.26 | 4.3 | 2.14 | 205.26 | 205.26 | 205.26 | 167 |
| 1738618200 | 200.96 | -3.64 | -1.78 | 200.96 | 200.96 | 200.96 | 455 |
| 1738358940 | 204.6 | -4.9 | -2.34 | 203.64 | 204.6 | 203.64 | 973 |
| 1738272600 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 209.5 | 0 |
| 1738186200 | 209.5 | -3.6 | -1.69 | 209.5 | 209.5 | 209.5 | 400 |
| 1738099740 | 213.1 | -15.96 | -6.97 | 213.1 | 213.1 | 213.1 | 28 |
| 1738013340 | 229.06 | -2.63 | -1.14 | 229.06 | 229.06 | 229.06 | 530 |
| 1737754200 | 231.69 | 1.57 | 0.68 | 231.69 | 231.69 | 231.69 | 438 |
| 1737667800 | 230.12 | 0 | 0.00 | 230.12 | 230.12 | 230.12 | 0 |
| 1737581400 | 230.12 | -4.18 | -1.78 | 230.12 | 230.12 | 230.12 | 269 |
| 1737494940 | 234.3 | 0 | 0.00 | 234.3 | 234.3 | 234.3 | 0 |
| 1737408540 | 234.3 | 0 | 0.00 | 234.3 | 234.3 | 234.3 | 0 |
| 1737149340 | 234.3 | 0 | 0.00 | 234.3 | 234.3 | 234.3 | 0 |
| 1737062940 | 234.3 | 0.52 | 0.22 | 231.28 | 234.3 | 231.28 | 248 |
| 1736976540 | 233.78 | 0 | 0.00 | 233.78 | 233.78 | 233.78 | 0 |
| 1736890140 | 233.78 | -1.65 | -0.70 | 233.78 | 233.78 | 233.78 | 89 |
| 1736803740 | 235.43 | 1.84 | 0.79 | 232 | 235.43 | 231.84 | 140 |
| 1736544540 | 233.59 | -1.24 | -0.53 | 233.59 | 233.59 | 233.59 | 126 |
| 1736458140 | 234.83 | 0 | 0.00 | 234.83 | 234.83 | 234.83 | 0 |
| 1736371740 | 234.83 | 1.5 | 0.64 | 234.83 | 234.83 | 234.83 | 197 |
| 1736285400 | 233.33 | 0.68 | 0.29 | 233.33 | 233.33 | 233.33 | 79 |
| 1736198940 | 232.65 | -1.03 | -0.44 | 232.65 | 232.65 | 232.65 | 277 |
| 1735939740 | 233.68 | 1.8 | 0.78 | 233.68 | 233.68 | 233.68 | 550 |
| 1735853400 | 231.88 | 0.11 | 0.05 | 231.88 | 231.88 | 231.88 | 1997 |
| 1735594200 | 231.77 | 0.63 | 0.27 | 231.77 | 231.77 | 231.77 | 58 |
| 1735334940 | 231.14 | -0.41 | -0.18 | 231.38 | 231.38 | 231.14 | 207 |
| 1735248540 | 231.55 | -0.06 | -0.03 | 231.55 | 231.55 | 231.55 | 229 |
| 1734989340 | 231.61 | 5.08 | 2.24 | 230.84 | 231.61 | 230.84 | 730 |
| 1734730200 | 226.53 | -1.7 | -0.74 | 226.09 | 226.53 | 226.09 | 375 |
| 1734643800 | 228.23 | -7.24 | -3.07 | 232.53 | 232.53 | 228.23 | 845 |
| 1734557400 | 235.47 | 6.61 | 2.89 | 234.24 | 235.47 | 234.24 | 807 |
| 1734470940 | 228.86 | -0.06 | -0.03 | 229.76 | 229.76 | 228.86 | 16 |
| 1734384540 | 228.92 | 4.62 | 2.06 | 228.92 | 228.92 | 228.92 | 406 |
| 1734125340 | 224.3 | 0.76 | 0.34 | 224.3 | 224.3 | 224.3 | 377 |
| 1734039000 | 223.54 | 0.46 | 0.21 | 223.54 | 223.54 | 223.54 | 132 |
| 1733952540 | 223.08 | -2.53 | -1.12 | 223.08 | 223.08 | 223.08 | 409 |
| 1733866140 | 225.61 | 0.35 | 0.16 | 227.01 | 227.01 | 225.61 | 374 |
| 1733779740 | 225.26 | 3.28 | 1.48 | 225.26 | 225.26 | 225.26 | 416 |
| 1733520600 | 221.98 | 0.12 | 0.05 | 221.98 | 221.98 | 221.98 | 70 |
| 1733434200 | 221.86 | 8.14 | 3.81 | 221.86 | 221.86 | 221.86 | 114 |
| 1733347800 | 213.72 | -1.21 | -0.56 | 212.92 | 213.72 | 212.92 | 95 |
| 1733261340 | 214.93 | -2.26 | -1.04 | 214.93 | 214.93 | 214.93 | 88 |
| 1733174940 | 217.19 | -0.11 | -0.05 | 216.07 | 217.19 | 216.07 | 73 |
| 1732915740 | 217.3 | 4.71 | 2.22 | 217.3 | 217.3 | 217.3 | 688 |
| 1732829400 | 212.59 | 0 | 0.00 | 212.59 | 212.59 | 212.59 | 0 |
| 1732743000 | 212.59 | 2.21 | 1.05 | 212.59 | 212.59 | 212.59 | 514 |
| 1732656600 | 210.38 | 0.45 | 0.21 | 210.38 | 210.38 | 210.38 | 212 |
| 1732570140 | 209.93 | 3.09 | 1.49 | 209.93 | 209.93 | 209.93 | 11 |
| 1732310940 | 206.84 | 0.4 | 0.19 | 206.84 | 206.84 | 206.84 | 147 |
| 1732224600 | 206.44 | 1.87 | 0.91 | 206.44 | 206.44 | 206.44 | 316 |
| 1732051800 | 204.57 | -17.73 | -7.98 | 204.57 | 204.57 | 204.57 | 450 |
| 1731965400 | 222.3 | 0 | 0.00 | 222.3 | 222.3 | 222.3 | 0 |
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
