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 | 2.33 | 1.29725516397 | 179.61 | 183.48 | 176.94 | 481001 | 180.46996885 | CS |
| 4 | -7.86 | -4.14120126449 | 189.8 | 196.35 | 176.94 | 390027 | 186.08743195 | CS |
| 12 | -3.65 | -1.96670079207 | 185.59 | 196.35 | 176.94 | 404388 | 186.93737261 | CS |
| 26 | 35.92 | 24.5993699493 | 146.02 | 199.4899 | 146.02 | 476644 | 177.28182148 | CS |
| 52 | 51.51 | 39.4924480564 | 130.43 | 199.4899 | 129.93 | 490611 | 163.41143039 | CS |
| 156 | -27.16 | -12.9890004782 | 209.1 | 249 | 127.05 | 519836 | 173.07527725 | CS |
| 260 | 20.05 | 12.3849527457 | 161.89 | 249 | 79.78 | 602918 | 159.87959374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 181.94 | 0.09 | 0.05 | 182.51 | 183.27 | 181.88 | 391841 |
| 1714084500 | 181.85 | -0.5 | -0.27 | 181.11 | 183.48 | 180.51 | 645749 |
| 1713998100 | 182.35 | 2.12 | 1.18 | 181.41 | 182.46 | 179.395 | 497623 |
| 1713911700 | 180.23 | 0.68 | 0.38 | 179.93 | 181.535 | 179.705 | 419512 |
| 1713825300 | 179.55 | 2.22 | 1.25 | 178.81 | 180.72 | 177.59 | 424985 |
| 1713566100 | 177.33 | -2.26 | -1.26 | 179.61 | 179.92 | 176.94 | 422725 |
| 1713479700 | 179.59 | -1.71 | -0.94 | 182.11 | 182.68 | 179.36 | 366337 |
| 1713393300 | 181.3 | -1.76 | -0.96 | 183.8 | 184.02 | 181.28 | 377016 |
| 1713306900 | 183.06 | -0.72 | -0.39 | 184.29 | 184.88 | 182.87 | 244071 |
| 1713220500 | 183.78 | -4.21 | -2.24 | 189.67 | 189.67 | 183.71 | 401573 |
| 1712961300 | 187.99 | -4.1 | -2.13 | 190.16 | 190.25 | 187.645 | 292888 |
| 1712874900 | 192.09 | 0.96 | 0.50 | 191.92 | 192.975 | 190.13 | 303007 |
| 1712788500 | 191.13 | -4.94 | -2.52 | 194.19 | 194.25 | 189.77 | 329915 |
| 1712702100 | 196.07 | 4.38 | 2.28 | 192.46 | 196.35 | 192.46 | 525083 |
| 1712615700 | 191.69 | -0.73 | -0.38 | 191.82 | 194.58 | 191.21 | 507791 |
| 1712356500 | 192.42 | 3.94 | 2.09 | 189.43 | 192.66 | 189.23 | 323607 |
| 1712270100 | 188.48 | -2.99 | -1.56 | 192.86 | 193.83 | 188.05 | 313748 |
| 1712183700 | 191.47 | 1.94 | 1.02 | 188.85 | 192.0398 | 188.78 | 404384 |
| 1712097300 | 189.53 | -0.31 | -0.16 | 188.99 | 189.67 | 187.85 | 307639 |
| 1712010900 | 189.84 | 0.25 | 0.13 | 189.8 | 191.765 | 189.16 | 323731 |
| 1711665300 | 189.59 | 0.75 | 0.40 | 189.25 | 190.5 | 188.79 | 273559 |
| 1711578900 | 188.84 | 1.86 | 0.99 | 187.9 | 188.99 | 187.2374 | 163397 |
| 1711492500 | 186.98 | -1.55 | -0.82 | 188.48 | 189.7824 | 186.86 | 382824 |
| 1711406100 | 188.53 | -2.04 | -1.07 | 190.08 | 190.5499 | 188.15 | 237395 |
| 1711146900 | 190.57 | -0.5 | -0.26 | 191.28 | 191.28 | 189.73 | 240026 |
| 1711060500 | 191.07 | 1.54 | 0.81 | 190 | 192.3 | 189.2301 | 276776 |
| 1710974100 | 189.53 | 0.52 | 0.28 | 189.12 | 190.19 | 188.005 | 201616 |
| 1710887700 | 189.01 | 1.66 | 0.89 | 187.3 | 189.07 | 185.76 | 341805 |
| 1710801300 | 187.35 | -0.55 | -0.29 | 187.91 | 188.8324 | 187.16 | 300837 |
| 1710542100 | 187.9 | -3.11 | -1.63 | 190.3 | 191.275 | 186.92 | 874919 |
| 1710455700 | 191.01 | -2.77 | -1.43 | 193.78 | 194.28 | 190.57 | 445833 |
| 1710369300 | 193.78 | -0.25 | -0.13 | 194 | 194.43 | 192.92 | 307019 |
| 1710282900 | 194.03 | 0.38 | 0.20 | 195 | 195.46 | 192.92 | 337821 |
| 1710196500 | 193.65 | 0.72 | 0.37 | 192.56 | 193.86 | 191.065 | 524780 |
| 1709940900 | 192.93 | -0.09 | -0.05 | 193.46 | 194.51 | 192.59 | 686892 |
| 1709854500 | 193.02 | 2.42 | 1.27 | 190.63 | 193.2 | 190.07 | 349803 |
| 1709768100 | 190.6 | 3.14 | 1.68 | 189 | 191.115 | 188.28 | 271943 |
| 1709681700 | 187.46 | -5.84 | -3.02 | 193.35 | 193.35 | 186.565 | 424943 |
| 1709595300 | 193.3 | 3.33 | 1.75 | 189.99 | 194.18 | 189.68 | 487327 |
| 1709336100 | 189.97 | 2.75 | 1.47 | 187.42 | 190.175 | 186.88 | 343211 |
| 1709249700 | 187.22 | 1.5 | 0.81 | 187 | 188.25 | 186.42 | 634735 |
| 1709163300 | 185.72 | 0.28 | 0.15 | 184.75 | 186.66 | 184.08 | 336495 |
| 1709076900 | 185.44 | -1.44 | -0.77 | 186.88 | 186.88 | 184.405 | 249556 |
| 1708990500 | 186.88 | 1.05 | 0.57 | 186.14 | 187.67 | 185.765 | 364623 |
| 1708731300 | 185.83 | 0.84 | 0.45 | 185.55 | 186.75 | 184.815 | 390216 |
| 1708644900 | 184.99 | 3.9 | 2.15 | 182.74 | 185.14 | 181.87 | 503989 |
| 1708558500 | 181.09 | -2.05 | -1.12 | 181.16 | 181.96 | 179.415 | 436881 |
| 1708472100 | 183.14 | 0.79 | 0.43 | 182.31 | 183.55 | 181.255 | 549711 |
| 1708126500 | 182.35 | -1.19 | -0.65 | 183.14 | 184.445 | 181.59 | 464824 |
| 1708040100 | 183.54 | -0.72 | -0.39 | 184.26 | 185.24 | 182.53 | 512918 |
| 1707953700 | 184.26 | 1.26 | 0.69 | 184.31 | 185.04 | 183.52 | 485761 |
| 1707867300 | 183 | -3.16 | -1.70 | 182.93 | 184.82 | 181.19 | 510776 |
| 1707780900 | 186.16 | -0.45 | -0.24 | 186.61 | 187.6534 | 185.53 | 420294 |
| 1707521700 | 186.61 | 1.38 | 0.75 | 185.75 | 187.205 | 184.4401 | 383572 |
| 1707435300 | 185.23 | 1.94 | 1.06 | 183.06 | 185.32 | 182.41 | 357719 |
| 1707348900 | 183.29 | 0.82 | 0.45 | 183.4 | 183.835 | 180.94 | 437569 |
| 1707262500 | 182.47 | -2.08 | -1.13 | 185.69 | 185.81 | 181.725 | 489715 |
| 1707176100 | 184.55 | -0.68 | -0.37 | 183.97 | 184.82 | 183.22 | 449508 |
| 1706916900 | 185.23 | -0.63 | -0.34 | 185.59 | 186.1 | 183.11 | 619800 |
| 1706830500 | 185.86 | 2.16 | 1.18 | 184.01 | 186.08 | 183.5 | 436609 |
| 1706744100 | 183.7 | -3.14 | -1.68 | 186.42 | 186.47 | 182.165 | 653870 |
| 1706657700 | 186.84 | 1.47 | 0.79 | 195.01 | 199.4899 | 186.67 | 1779856 |
| 1706571300 | 185.37 | 1.74 | 0.95 | 183.995 | 185.92 | 183.33 | 1149902 |
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
