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 | -17.75 | -8.96147826526 | 198.07 | 198.88 | 179.65 | 14327306 | 187.43030569 | CS |
| 4 | -12.38 | -6.42449403217 | 192.7 | 200.94 | 179.65 | 9907386 | 193.63564116 | CS |
| 12 | 10.65 | 6.27689043437 | 169.67 | 200.94 | 168.44 | 8707638 | 185.50427609 | CS |
| 26 | 30.87 | 20.6557377049 | 149.45 | 200.94 | 135.19 | 9273870 | 169.45137711 | CS |
| 52 | 40.37 | 28.8460164344 | 139.95 | 200.94 | 131.81 | 9563488 | 156.63757598 | CS |
| 156 | 26.5 | 17.2279287479 | 153.82 | 200.94 | 101.28 | 11872027 | 144.15784543 | CS |
| 260 | 70.42 | 64.076433121 | 109.9 | 200.94 | 76.91 | 13412701 | 129.06549567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 182.89 | 0.1 | 0.05 | 184.5 | 187.46 | 182.195 | 14762829 |
| 1712961600 | 182.79 | -12.64 | -6.47 | 188.21 | 188.93 | 182.54 | 31716813 |
| 1712875200 | 195.43 | -0.04 | -0.02 | 196.02 | 196.57 | 193.24 | 10122963 |
| 1712788800 | 195.47 | -1.68 | -0.85 | 195.16 | 197.07 | 194.18 | 7390883 |
| 1712702400 | 197.15 | -1.33 | -0.67 | 198.07 | 198.88 | 194.91 | 7353989 |
| 1712616000 | 198.48 | 1.03 | 0.52 | 197.62 | 198.98 | 197.62 | 7999501 |
| 1712356800 | 197.45 | 1.8 | 0.92 | 196.08 | 198.1224 | 195.11 | 6420524 |
| 1712270400 | 195.65 | -2.65 | -1.34 | 198.99 | 199.68 | 195.55 | 9242896 |
| 1712184000 | 198.3 | -0.56 | -0.28 | 199.04 | 199.56 | 197.7 | 9350302 |
| 1712097600 | 198.86 | -0.08 | -0.04 | 198.01 | 199.78 | 198.01 | 6531922 |
| 1712011200 | 198.94 | -1.36 | -0.68 | 199.99 | 200.94 | 198.565 | 7307088 |
| 1711665600 | 200.3 | 0.78 | 0.39 | 199.27 | 200.72 | 198.54 | 8632881 |
| 1711579200 | 199.52 | 3.79 | 1.94 | 196.5 | 199.6 | 196.38 | 8724137 |
| 1711492800 | 195.73 | 0.91 | 0.47 | 194.59 | 196.66 | 194.0554 | 5954445 |
| 1711406400 | 194.82 | -1.8 | -0.92 | 196.32 | 196.94 | 194.36 | 8676644 |
| 1711147200 | 196.62 | -2.44 | -1.23 | 199.01 | 200.48 | 196.54 | 8106582 |
| 1711060800 | 199.06 | 2.73 | 1.39 | 196.52 | 199.43 | 196.33 | 11225850 |
| 1710974400 | 196.33 | 2.54 | 1.31 | 194.19 | 196.56 | 193.61 | 9364413 |
| 1710888000 | 193.79 | 1.13 | 0.59 | 192.7 | 193.93 | 192.38 | 8476177 |
| 1710801600 | 192.66 | 2.36 | 1.24 | 190.63 | 192.69 | 189.89 | 9010857 |
| 1710542400 | 190.3 | 2.33 | 1.24 | 188.87 | 190.94 | 188.31 | 14762807 |
| 1710456000 | 187.97 | -3.41 | -1.78 | 191.03 | 191.63 | 187.103 | 10309758 |
| 1710369600 | 191.38 | 1.54 | 0.81 | 190.36 | 191.73 | 189.84 | 7795156 |
| 1710283200 | 189.84 | 1.55 | 0.82 | 188.75 | 190.16 | 187.91 | 5706832 |
| 1710196800 | 188.29 | 0.07 | 0.04 | 187.27 | 188.44 | 186.22 | 5763800 |
| 1709941200 | 188.22 | 0.35 | 0.19 | 188.26 | 190.455 | 187.92 | 6172013 |
| 1709854800 | 187.87 | -1.66 | -0.88 | 189.91 | 190.5 | 186.63 | 7617021 |
| 1709768400 | 189.53 | 0.98 | 0.52 | 189.25 | 190.07 | 187.63 | 7621447 |
| 1709682000 | 188.55 | 1.87 | 1.00 | 186.81 | 189.3 | 186.36 | 6616886 |
| 1709595600 | 186.68 | 1.39 | 0.75 | 184.71 | 187.59 | 184.27 | 7061687 |
| 1709336400 | 185.29 | -0.77 | -0.41 | 185.7 | 186.44 | 185.1 | 6311811 |
| 1709250000 | 186.06 | 1.68 | 0.91 | 185.8 | 186.43 | 183.85 | 9641860 |
| 1709163600 | 184.38 | 0.93 | 0.51 | 183.43 | 185.2 | 182.96 | 6131017 |
| 1709077200 | 183.45 | 0.09 | 0.05 | 183.3 | 183.54 | 182.24 | 5813741 |
| 1708990800 | 183.36 | -0.63 | -0.34 | 183.62 | 184.46 | 182.48 | 7143008 |
| 1708731600 | 183.99 | 0.92 | 0.50 | 183.19 | 185.2 | 183.19 | 7103852 |
| 1708645200 | 183.07 | 2.17 | 1.20 | 181.75 | 183.42 | 181.24 | 9292510 |
| 1708558800 | 180.9 | 1.17 | 0.65 | 179.95 | 180.99 | 178.52 | 7025071 |
| 1708472400 | 179.73 | 0.7 | 0.39 | 179.19 | 180.46 | 178.405 | 9766911 |
| 1708126800 | 179.03 | -0.84 | -0.47 | 179.61 | 179.98 | 178.16 | 8299295 |
| 1708040400 | 179.87 | 3.84 | 2.18 | 176.15 | 180.21 | 176.15 | 8720746 |
| 1707954000 | 176.03 | 1.77 | 1.02 | 175.07 | 176.1 | 174.42 | 7095213 |
| 1707867600 | 174.26 | -1.53 | -0.87 | 175.53 | 175.675 | 172.615 | 8007479 |
| 1707781200 | 175.79 | 0.78 | 0.45 | 174.96 | 176.808 | 173.7 | 8539006 |
| 1707522000 | 175.01 | 0.21 | 0.12 | 175 | 175.1 | 173.6731 | 6294595 |
| 1707435600 | 174.8 | -0.63 | -0.36 | 175.09 | 175.3058 | 173.57 | 6456491 |
| 1707349200 | 175.43 | 0.33 | 0.19 | 175.69 | 175.87 | 173.96 | 7225347 |
| 1707262800 | 175.1 | 0.6 | 0.34 | 174.69 | 175.87 | 173.76 | 6764920 |
| 1707176400 | 174.5 | -0.23 | -0.13 | 173.86 | 175.09 | 172.92 | 7819898 |
| 1706917200 | 174.73 | 1 | 0.58 | 173.3 | 175.8162 | 173.26 | 8724789 |
| 1706830800 | 173.73 | -0.63 | -0.36 | 173.64 | 174.84 | 171.43 | 9353440 |
| 1706744400 | 174.36 | -1.91 | -1.08 | 176.2 | 178.3 | 174.34 | 11576764 |
| 1706658000 | 176.27 | 3.54 | 2.05 | 172.83 | 176.7603 | 172.82 | 10817422 |
| 1706571600 | 172.73 | 0.45 | 0.26 | 172.24 | 172.84 | 171.3 | 6969993 |
| 1706312400 | 172.28 | -0.66 | -0.38 | 172.61 | 173.23 | 171.78 | 7441689 |
| 1706226000 | 172.94 | 2.44 | 1.43 | 172.14 | 172.99 | 170.905 | 8870725 |
| 1706139600 | 170.5 | 1.51 | 0.89 | 169.36 | 171.01 | 168.8627 | 9965899 |
| 1706053200 | 168.99 | -1.12 | -0.66 | 169.67 | 169.75 | 168.44 | 8359375 |
| 1705966800 | 170.11 | -0.2 | -0.12 | 170.46 | 171.9803 | 169.71 | 12835727 |
| 1705707600 | 170.31 | 2.89 | 1.73 | 167.4 | 170.57 | 167.08 | 13114691 |
| 1705621200 | 167.41999 | 0.33 | 0.20 | 167.12 | 167.53 | 165.24 | 9368689 |
| 1705534800 | 167.09 | -0.9 | -0.54 | 167.43 | 169.07 | 166.49 | 11106630 |
| 1705448400 | 167.99 | -1.06 | -0.63 | 164.87 | 168.09 | 164.3 | 17206137 |
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
