We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 0.393828226155 | 185.36 | 187.67 | 182.04 | 268041 | 184.731085 | CS |
| 4 | -11.79 | -5.95815645846 | 197.88 | 198.78 | 182.04 | 243372 | 190.51359375 | CS |
| 12 | 8.65 | 4.87488728584 | 177.44 | 202.21 | 176.87 | 388241 | 189.32313465 | CS |
| 26 | 32.89 | 21.4686684073 | 153.2 | 202.21 | 149.59 | 288833 | 180.56221761 | CS |
| 52 | 50.03 | 36.7705424078 | 136.06 | 202.21 | 122.235 | 247010 | 166.1957125 | CS |
| 156 | 89.22 | 92.10281821 | 96.87 | 202.21 | 80.925 | 195718 | 133.04090075 | CS |
| 260 | 122.94 | 194.679334917 | 63.15 | 202.21 | 30.66 | 197434 | 104.22979401 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 186.09 | -0.22 | -0.12 | 185.87 | 187.67 | 184.6548 | 288825 |
| 1713912000 | 186.31 | 2.71 | 1.48 | 185.06 | 186.819 | 184.2 | 277267 |
| 1713825600 | 183.6 | 0.15 | 0.08 | 184.51 | 185.18 | 183.36 | 283348 |
| 1713566400 | 183.45 | -0.54 | -0.29 | 184.15 | 185.82 | 182.04 | 269542 |
| 1713480000 | 183.99 | -0.41 | -0.22 | 185.36 | 187.17 | 183.72 | 221473 |
| 1713393600 | 184.4 | -3.48 | -1.85 | 189.2 | 189.91 | 183.96 | 267791 |
| 1713307200 | 187.88 | -1.36 | -0.72 | 188.15 | 189.07 | 186.27 | 218898 |
| 1713220800 | 189.24 | -1.85 | -0.97 | 193.08 | 193.62 | 187.84 | 225977 |
| 1712961600 | 191.09 | -1.64 | -0.85 | 191.19 | 192.27 | 189.52 | 210567 |
| 1712875200 | 192.73 | 0.41 | 0.21 | 192.22 | 192.86 | 190.22 | 183591 |
| 1712788800 | 192.32 | -3.43 | -1.75 | 192.49 | 196.15 | 191.79 | 264047 |
| 1712702400 | 195.75 | -1.08 | -0.55 | 197.23 | 198.78 | 193.395 | 159707 |
| 1712616000 | 196.83 | 0.71 | 0.36 | 197.69 | 198.555 | 196.5 | 152110 |
| 1712356800 | 196.12 | 1.86 | 0.96 | 194.56 | 196.975 | 194.33 | 195042 |
| 1712270400 | 194.26 | -0.99 | -0.51 | 196.78 | 197.94 | 193.75 | 192996 |
| 1712184000 | 195.25 | 2.86 | 1.49 | 193.3 | 196.92 | 193.19 | 291650 |
| 1712097600 | 192.39 | -2.99 | -1.53 | 194.34 | 195.17 | 191.6 | 320604 |
| 1712011200 | 195.38 | -2.17 | -1.10 | 198.2 | 198.775 | 194.167 | 313792 |
| 1711665600 | 197.55 | -0.33 | -0.17 | 197.88 | 198.33 | 196.67 | 304328 |
| 1711579200 | 197.88 | 2.36 | 1.21 | 196.76 | 198.08 | 196.67 | 278447 |
| 1711492800 | 195.52 | 0.43 | 0.22 | 195.01 | 197.135 | 195.01 | 527072 |
| 1711406400 | 195.09 | -2.1 | -1.06 | 197.2 | 198.51 | 195.09 | 213464 |
| 1711147200 | 197.19 | -3.82 | -1.90 | 201.76 | 202.21 | 197 | 367679 |
| 1711060800 | 201.01 | 4.21 | 2.14 | 197.82 | 201.285 | 197.735 | 331318 |
| 1710974400 | 196.8 | 2.11 | 1.08 | 194.61 | 197.36 | 193.7325 | 388302 |
| 1710888000 | 194.69 | 2 | 1.04 | 192.97 | 195.03 | 192.045 | 447578 |
| 1710801600 | 192.69 | 3.21 | 1.69 | 190.21 | 194.37 | 190.21 | 664254 |
| 1710542400 | 189.48 | 2.44 | 1.30 | 186.32 | 189.64 | 186.03 | 7237612 |
| 1710456000 | 187.04 | 1.39 | 0.75 | 186.77 | 187.59 | 185.015 | 327439 |
| 1710369600 | 185.65 | 0.39 | 0.21 | 185.88 | 186.38 | 184.07 | 279490 |
| 1710283200 | 185.26 | 2.64 | 1.45 | 183.78 | 185.585 | 182.7 | 282954 |
| 1710196800 | 182.62 | -2.39 | -1.29 | 184.3 | 184.31 | 180.52 | 225677 |
| 1709941200 | 185.01 | -0.14 | -0.08 | 185.73 | 188.84 | 184.83 | 397084 |
| 1709854800 | 185.15 | 1.2 | 0.65 | 184.5 | 186.105 | 183.52 | 289926 |
| 1709768400 | 183.95 | 1.65 | 0.91 | 183.33 | 185.275 | 182.76 | 275243 |
| 1709682000 | 182.3 | -3.99 | -2.14 | 185.55 | 186.03 | 180.39 | 490553 |
| 1709595600 | 186.29 | -6.08 | -3.16 | 183.75 | 190.57 | 183.75 | 613923 |
| 1709336400 | 192.37 | 2.48 | 1.31 | 190.67 | 194.2799 | 190.375 | 251160 |
| 1709250000 | 189.89 | -1.04 | -0.54 | 191.13 | 191.99 | 189.47 | 242042 |
| 1709163600 | 190.93 | 2.11 | 1.12 | 187.91 | 191.46 | 187.1 | 159104 |
| 1709077200 | 188.82 | 1.18 | 0.63 | 188.84 | 189.985 | 187.85 | 155160 |
| 1708990800 | 187.64 | -0.95 | -0.50 | 188.5 | 188.88 | 186.93 | 132919 |
| 1708731600 | 188.59 | 0.72 | 0.38 | 188.53 | 189.315 | 187.18 | 110542 |
| 1708645200 | 187.87 | 1.59 | 0.85 | 187.83 | 188.94 | 186.35 | 167001 |
| 1708558800 | 186.28 | -0.26 | -0.14 | 186.54 | 187.3877 | 184.47 | 164145 |
| 1708472400 | 186.54 | -2.5 | -1.32 | 186.73 | 187.855 | 186.04 | 288318 |
| 1708126800 | 189.04 | 0.2 | 0.11 | 188.62 | 190.62 | 187.54 | 204003 |
| 1708040400 | 188.84 | 2.49 | 1.34 | 187.7 | 189.27 | 185.68 | 202779 |
| 1707954000 | 186.35 | 4.27 | 2.35 | 183.43 | 186.93 | 182.5959 | 228964 |
| 1707867600 | 182.08 | -5.04 | -2.69 | 182.16 | 184 | 180 | 256449 |
| 1707781200 | 187.12 | -0.81 | -0.43 | 188 | 189.4796 | 187.11 | 170356 |
| 1707522000 | 187.93 | 3.38 | 1.83 | 184.55 | 188.485 | 184.235 | 181034 |
| 1707435600 | 184.55 | 1.28 | 0.70 | 183.52 | 184.74 | 180.87 | 327651 |
| 1707349200 | 183.27 | 2.58 | 1.43 | 181.63 | 183.52 | 181 | 185430 |
| 1707262800 | 180.69 | 1.28 | 0.71 | 182.04 | 184.68 | 179.9 | 261852 |
| 1707176400 | 179.41 | -3.52 | -1.92 | 180.51 | 181.26 | 178.6202 | 210826 |
| 1706917200 | 182.93 | 1.26 | 0.69 | 180 | 184.22 | 180 | 161736 |
| 1706830800 | 181.67 | 5.21 | 2.95 | 177.44 | 182.05 | 176.87 | 202740 |
| 1706744400 | 176.46 | -5.64 | -3.10 | 182.68 | 182.92 | 176.32 | 222793 |
| 1706658000 | 182.1 | 3.14 | 1.75 | 178.77 | 182.21 | 178.655 | 178130 |
| 1706571600 | 178.96 | 1.87 | 1.06 | 177.37 | 179.4 | 177.09 | 197195 |
| 1706312400 | 177.09 | 0.64 | 0.36 | 177.37 | 179.935 | 176.89 | 295091 |
| 1706226000 | 176.45 | 0.95 | 0.54 | 179.72 | 182.9601 | 173.73 | 487409 |
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
