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 | 2.31 | 1.28020394591 | 180.44 | 187.7999 | 179.85 | 230031 | 183.72072133 | CS |
| 4 | -2.81 | -1.51433498599 | 185.56 | 189.1 | 179.4575 | 186991 | 183.54028048 | CS |
| 12 | -2.98 | -1.60447962096 | 185.73 | 194.57 | 168.31 | 255013 | 184.95670711 | CS |
| 26 | 40.69 | 28.6428269745 | 142.06 | 194.57 | 139.34 | 242181 | 177.1145685 | CS |
| 52 | 63.99 | 53.8817783766 | 118.76 | 194.57 | 117.99 | 237720 | 159.67682338 | CS |
| 156 | 80.99 | 79.5892295597 | 101.76 | 194.57 | 81.105 | 247803 | 120.72937404 | CS |
| 260 | 127.05 | 228.096947935 | 55.7 | 194.57 | 28.2506 | 253633 | 95.51120157 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 182.75 | 0.18 | 0.10 | 184.05 | 184.89 | 182.57 | 153708 |
| 1714084500 | 182.57 | -1.79 | -0.97 | 183.57 | 183.57 | 182.25 | 320498 |
| 1713998100 | 184.36 | -1.91 | -1.03 | 185.81 | 187.59 | 183 | 174375 |
| 1713911700 | 186.27 | 3.3 | 1.80 | 183.65 | 187.7999 | 182.78 | 251798 |
| 1713825300 | 182.97 | 0.39 | 0.21 | 182.82 | 185.35 | 182.295 | 194066 |
| 1713566100 | 182.58 | 1.58 | 0.87 | 180.44 | 183.35 | 179.85 | 209994 |
| 1713479700 | 181 | 0.15 | 0.08 | 180.97 | 182.3 | 179.98 | 336341 |
| 1713393300 | 180.85 | -1.27 | -0.70 | 183.34 | 184 | 179.4575 | 204801 |
| 1713306900 | 182.12 | -0.08 | -0.04 | 182.03 | 183.47 | 180.6025 | 123327 |
| 1713220500 | 182.2 | -0.47 | -0.26 | 183.73 | 183.73 | 181.035 | 186985 |
| 1712961300 | 182.67 | -1.4 | -0.76 | 182.79 | 184 | 180.17 | 175990 |
| 1712874900 | 184.07 | 1.5 | 0.82 | 183.57 | 184.79 | 182.28 | 169033 |
| 1712788500 | 182.57 | -3.73 | -2.00 | 183.21 | 184.57 | 182.1727 | 181980 |
| 1712702100 | 186.3 | -0.07 | -0.04 | 187.28 | 187.81 | 184.11 | 117264 |
| 1712615700 | 186.37 | 0.54 | 0.29 | 187.26 | 189.1 | 186.135 | 96091 |
| 1712356500 | 185.83 | 0.21 | 0.11 | 185.77 | 186.905 | 184.73 | 180281 |
| 1712270100 | 185.62 | 0.5 | 0.27 | 187.06 | 188.26 | 185.25 | 153614 |
| 1712183700 | 185.12 | 2 | 1.09 | 182.55 | 185.29 | 182.42 | 152428 |
| 1712097300 | 183.12 | -2.88 | -1.55 | 185.23 | 186.01 | 181.72 | 186850 |
| 1712010900 | 186 | 0.48 | 0.26 | 185.56 | 188.3 | 184.52 | 149868 |
| 1711665300 | 185.52 | -0.63 | -0.34 | 186.52 | 187.345 | 184.4943 | 212230 |
| 1711578900 | 186.15 | 3.51 | 1.92 | 184.33 | 186.375 | 184.33 | 134991 |
| 1711492500 | 182.64 | 0.16 | 0.09 | 183.06 | 184.22 | 182.07 | 478021 |
| 1711406100 | 182.48 | -2.89 | -1.56 | 185.38 | 185.53 | 182.12 | 157854 |
| 1711146900 | 185.37 | -1.72 | -0.92 | 187.25 | 187.5691 | 184.57 | 141909 |
| 1711060500 | 187.09 | 2.95 | 1.60 | 185.72 | 189.3244 | 185.17 | 212602 |
| 1710974100 | 184.14 | 0.25 | 0.14 | 183.83 | 185.265 | 183.06 | 165790 |
| 1710887700 | 183.89 | -0.42 | -0.23 | 184.34 | 185.14 | 183.89 | 157729 |
| 1710801300 | 184.31 | -1.63 | -0.88 | 186.12 | 189.6387 | 184.29 | 154564 |
| 1710542100 | 185.94 | 1.53 | 0.83 | 183.71 | 186.06 | 183.325 | 667439 |
| 1710455700 | 184.41 | -0.72 | -0.39 | 184.98 | 185.88 | 182.65 | 290909 |
| 1710369300 | 185.13 | -0.72 | -0.39 | 186.85 | 187.215 | 183.5 | 245044 |
| 1710282900 | 185.85 | -0.47 | -0.25 | 186.5 | 186.61 | 184.6 | 383483 |
| 1710196500 | 186.32 | 0.07 | 0.04 | 186.78 | 186.9 | 182.25 | 496861 |
| 1709940900 | 186.25 | -0.75 | -0.40 | 188.5 | 188.5 | 185.155 | 238557 |
| 1709854500 | 187 | 0.77 | 0.41 | 187.17 | 187.98 | 184.62 | 224938 |
| 1709768100 | 186.23 | 0.83 | 0.45 | 187.08 | 187.96 | 185 | 237514 |
| 1709681700 | 185.4 | -4.84 | -2.54 | 189.58 | 190.72 | 185.3 | 293039 |
| 1709595300 | 190.24 | 1.67 | 0.89 | 188.87 | 191.49 | 188.87 | 183681 |
| 1709336100 | 188.57 | 0.57 | 0.30 | 188.64 | 189.1 | 186.51 | 286611 |
| 1709249700 | 188 | 1.63 | 0.87 | 188.49 | 189.05 | 186.9669 | 444295 |
| 1709163300 | 186.37 | 2.88 | 1.57 | 182.96 | 186.6 | 182.96 | 189448 |
| 1709076900 | 183.49 | -0.26 | -0.14 | 184.84 | 187.91 | 182.68 | 259665 |
| 1708990500 | 183.75 | -1.7 | -0.92 | 184.75 | 187.17 | 182.47 | 282049 |
| 1708731300 | 185.45 | 0.67 | 0.36 | 185.13 | 186.765 | 183.65 | 298112 |
| 1708644900 | 184.78 | 2.07 | 1.13 | 183 | 185.76 | 181.745 | 275296 |
| 1708558500 | 182.71 | 0.05 | 0.03 | 180 | 184.135 | 180 | 555551 |
| 1708472100 | 182.66 | 3.08 | 1.72 | 177.03 | 183.32 | 176.19 | 592145 |
| 1708126500 | 179.58 | -3.16 | -1.73 | 182 | 182.01 | 177.2701 | 512877 |
| 1708040100 | 182.74 | -9.87 | -5.12 | 172.2 | 184.38 | 168.31 | 731652 |
| 1707953700 | 192.61 | 3.4 | 1.80 | 191.31 | 193.78 | 189.77 | 379578 |
| 1707867300 | 189.21 | -4.14 | -2.14 | 189.17 | 193.06 | 188.08 | 272202 |
| 1707780900 | 193.35 | 1.25 | 0.65 | 192.92 | 194.57 | 191.5 | 166293 |
| 1707521700 | 192.1 | 2.66 | 1.40 | 189.91 | 193.27 | 189.02 | 158766 |
| 1707435300 | 189.44 | 5.21 | 2.83 | 184.63 | 189.46 | 184.63 | 181039 |
| 1707348900 | 184.23 | -1.12 | -0.60 | 184.55 | 186.89 | 183.51 | 168537 |
| 1707262500 | 185.35 | 1.66 | 0.90 | 183.67 | 186.98 | 183.57 | 149695 |
| 1707176100 | 183.69 | -3.24 | -1.73 | 185.35 | 185.3716 | 181.8975 | 148140 |
| 1706916900 | 186.93 | -0.76 | -0.40 | 185.73 | 188.11 | 185.22 | 112683 |
| 1706830500 | 187.69 | 2.95 | 1.60 | 184.94 | 187.69 | 183.36 | 111923 |
| 1706744100 | 184.74 | -3.76 | -1.99 | 187.85 | 188.74 | 184.07 | 181591 |
| 1706657700 | 188.5 | 2.28 | 1.22 | 186.48 | 189.105 | 186.025 | 186020 |
| 1706571300 | 186.22 | 1.43 | 0.77 | 184.79 | 187.31 | 183.165 | 193670 |
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
