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 | -0.425 | -0.243406546204 | 174.605 | 176.07 | 170.67 | 2831355 | 171.81101101 | CS |
| 4 | -21.08 | -10.7958619277 | 195.26 | 198.37 | 170.67 | 2654273 | 183.21657509 | CS |
| 12 | -24.32 | -12.2518891688 | 198.5 | 209.61 | 170.67 | 2510011 | 191.08490136 | CS |
| 26 | 15.67 | 9.88581162072 | 158.51 | 219.1 | 157.25 | 2358699 | 195.03210613 | CS |
| 52 | -30.11 | -14.7388516325 | 204.29 | 219.1 | 154.58 | 2238294 | 189.38654738 | CS |
| 156 | -77.49 | -30.790320658 | 251.67 | 303.72 | 154.58 | 1970839 | 223.07289659 | CS |
| 260 | -19.41 | -10.026344336 | 193.59 | 303.72 | 154.58 | 1968616 | 225.46996784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 174.18 | 1.88 | 1.09 | 172.49 | 176.07 | 171.43 | 2658991 |
| 1713825600 | 172.3 | 1 | 0.58 | 171.8 | 172.94 | 171.01 | 2603648 |
| 1713566400 | 171.3 | 0.3 | 0.18 | 171.79 | 173.01 | 170.69 | 2867483 |
| 1713480000 | 171 | -1.02 | -0.59 | 173.73 | 174.06 | 170.67 | 2276161 |
| 1713393600 | 172.02 | -0.19 | -0.11 | 172.96 | 173.36 | 171.08 | 2732428 |
| 1713307200 | 172.21 | -5.91 | -3.32 | 177.95 | 177.95 | 171.76 | 3848759 |
| 1713220800 | 178.12 | -1.08 | -0.60 | 179.2 | 180.28 | 176.02 | 2562728 |
| 1712961600 | 179.2 | 0.56 | 0.31 | 178.78 | 179.675 | 177.13 | 3838998 |
| 1712875200 | 178.64 | -3.32 | -1.82 | 182.01 | 182.28 | 178.33 | 3688486 |
| 1712788800 | 181.96 | -10.85 | -5.63 | 187.19 | 187.485 | 180.54 | 4135974 |
| 1712702400 | 192.81 | 4.6 | 2.44 | 188.7 | 192.99 | 188.7 | 1962765 |
| 1712616000 | 188.21 | -1.96 | -1.03 | 191.11 | 191.11 | 186.635 | 2296450 |
| 1712356800 | 190.17 | -0.13 | -0.07 | 189.25 | 192.24 | 188.78 | 2446075 |
| 1712270400 | 190.3 | -2.01 | -1.05 | 194.09 | 194.83 | 190.09 | 2265418 |
| 1712184000 | 192.31 | 0.13 | 0.07 | 191.37 | 193.25 | 190.18 | 2269786 |
| 1712097600 | 192.18 | -0.83 | -0.43 | 192 | 193.83 | 191.34 | 2321090 |
| 1712011200 | 193.01 | -4.58 | -2.32 | 196.55 | 196.58 | 192.185 | 2195487 |
| 1711665600 | 197.59 | 0.21 | 0.11 | 198.37 | 198.37 | 196.005 | 2170367 |
| 1711579200 | 197.38 | 3.28 | 1.69 | 195.99 | 197.75 | 194.02 | 2494189 |
| 1711492800 | 194.1 | -1.46 | -0.75 | 195.26 | 195.47 | 193.9 | 1823352 |
| 1711406400 | 195.56 | 2.77 | 1.44 | 193.69 | 196.22 | 193.53 | 2137875 |
| 1711147200 | 192.79 | -1.15 | -0.59 | 194.74 | 194.74 | 191.55 | 2581356 |
| 1711060800 | 193.94 | -0.69 | -0.35 | 195.86 | 196.55 | 193.66 | 2655096 |
| 1710974400 | 194.63 | -2 | -1.02 | 195.42 | 196.72 | 193.81 | 2154564 |
| 1710888000 | 196.63 | 0.72 | 0.37 | 196.17 | 196.88 | 194.6953 | 1463693 |
| 1710801600 | 195.91 | -1.43 | -0.72 | 196.6 | 197.83 | 195.51 | 1833512 |
| 1710542400 | 197.34 | -1.85 | -0.93 | 195 | 198.75 | 195 | 3346232 |
| 1710456000 | 199.19 | -3.16 | -1.56 | 201.02 | 202.55 | 196.21 | 2008469 |
| 1710369600 | 202.35 | -1.83 | -0.90 | 204.3 | 205.05 | 201.29 | 1690390 |
| 1710283200 | 204.18 | -2.57 | -1.24 | 205.71 | 206.24 | 201.58 | 1745701 |
| 1710196800 | 206.75 | -0.56 | -0.27 | 205.93 | 208.32 | 204.86 | 2005622 |
| 1709941200 | 207.31 | 2.58 | 1.26 | 206.6 | 209.16 | 205.89 | 2155971 |
| 1709854800 | 204.73 | -1.28 | -0.62 | 207.6 | 207.93 | 203.795 | 2085791 |
| 1709768400 | 206.01 | 0.59 | 0.29 | 206.46 | 207.23 | 204.99 | 1865438 |
| 1709682000 | 205.42 | -0.73 | -0.35 | 205.94 | 209.61 | 204.64 | 2467488 |
| 1709595600 | 206.15 | 4.39 | 2.18 | 201.14 | 206.52 | 198.99 | 2851839 |
| 1709336400 | 201.76 | 2.9 | 1.46 | 198.9 | 202.05 | 196.15 | 3473490 |
| 1709250000 | 198.86 | 5.1 | 2.63 | 195.2 | 200.8 | 195.14 | 4676867 |
| 1709163600 | 193.76 | 7.08 | 3.79 | 186.5 | 195.83 | 186.5 | 4059035 |
| 1709077200 | 186.68 | -1.04 | -0.55 | 189.39 | 190.61 | 181.16 | 4672114 |
| 1708990800 | 187.72 | -2.21 | -1.16 | 189.6 | 191.375 | 186.72 | 3309791 |
| 1708731600 | 189.93 | 1.92 | 1.02 | 188.12 | 191.27 | 187.45 | 1458125 |
| 1708645200 | 188.01 | -0.21 | -0.11 | 189.01 | 189.01 | 185.605 | 2132218 |
| 1708558800 | 188.22 | -0.18 | -0.10 | 189.22 | 189.66 | 186.63 | 1863160 |
| 1708472400 | 188.4 | 1.27 | 0.68 | 187.09 | 188.71 | 185.77 | 2241021 |
| 1708126800 | 187.13 | -2.33 | -1.23 | 186.78 | 187.61 | 185.015 | 2127396 |
| 1708040400 | 189.46 | 0.97 | 0.51 | 189.97 | 190.725 | 187.74 | 2411788 |
| 1707954000 | 188.49 | 0.07 | 0.04 | 188.85 | 190.0275 | 186.84 | 1817887 |
| 1707867600 | 188.42 | -3.35 | -1.75 | 188.05 | 188.7 | 184.05 | 3512545 |
| 1707781200 | 191.77 | -2.67 | -1.37 | 194.75 | 195.41 | 191.44 | 1589658 |
| 1707522000 | 194.44 | 0.8 | 0.41 | 193.93 | 194.51 | 191.64 | 1903895 |
| 1707435600 | 193.64 | 0.02 | 0.01 | 192.63 | 194.25 | 191.63 | 2001125 |
| 1707349200 | 193.62 | 1.95 | 1.02 | 192.29 | 193.86 | 190.55 | 2254294 |
| 1707262800 | 191.67 | 2.2 | 1.16 | 189.47 | 192.57 | 189.15 | 1776573 |
| 1707176400 | 189.47 | -4.04 | -2.09 | 191.05 | 191.69 | 187.82 | 2482540 |
| 1706917200 | 193.51 | -4.88 | -2.46 | 195 | 195.55 | 189.33 | 2914128 |
| 1706830800 | 198.39 | 2.74 | 1.40 | 195.335 | 198.43 | 193.37 | 2700862 |
| 1706744400 | 195.65 | 0.09 | 0.05 | 196.9 | 200.87 | 194.75 | 2454202 |
| 1706658000 | 195.56 | -3.55 | -1.78 | 198.5 | 199 | 195.36 | 2427231 |
| 1706571600 | 199.11 | 1.82 | 0.92 | 197.29 | 199.3 | 195.76 | 2466040 |
| 1706312400 | 197.29 | -2.92 | -1.46 | 199.2 | 199.83 | 197.08 | 1831068 |
| 1706226000 | 200.21 | 3.45 | 1.75 | 199.39 | 201.635 | 198 | 2505144 |
| 1706139600 | 196.76 | -5.5 | -2.72 | 203.1 | 203.4 | 195.96 | 3302508 |
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
