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 | -8.73 | -4.73915639759 | 184.21 | 186.62 | 174.51 | 847074 | 184.04491919 | CS |
| 4 | -13.5 | -7.14361308075 | 188.98 | 192.23 | 174.51 | 680347 | 186.09466987 | CS |
| 12 | -25.69 | -12.7702937814 | 201.17 | 203 | 174.51 | 639381 | 191.09255134 | CS |
| 26 | -30.48 | -14.7989900952 | 205.96 | 220.96 | 174.51 | 601094 | 198.68807372 | CS |
| 52 | -37.35 | -17.5492176855 | 212.83 | 229.72 | 174.51 | 529983 | 204.9752965 | CS |
| 156 | -35.68 | -16.8971396098 | 211.16 | 257.27 | 155.25 | 586875 | 204.48233761 | CS |
| 260 | -18.92 | -9.73251028807 | 194.4 | 257.27 | 148.77 | 603408 | 202.55728923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 175.48 | -7.2 | -3.94 | 179.31 | 181.55 | 174.51 | 1931522 |
| 1714084500 | 182.68 | -2.87 | -1.55 | 184.14 | 185.48 | 181.02 | 1649703 |
| 1713998100 | 185.55 | 0.43 | 0.23 | 183.49 | 185.82 | 181.01 | 686566 |
| 1713911700 | 185.12 | 0.38 | 0.21 | 185.95 | 186.58 | 183.93 | 726654 |
| 1713825300 | 184.74 | 0.62 | 0.34 | 185.05 | 186.2725 | 183.89 | 563119 |
| 1713566100 | 184.12 | 1.16 | 0.63 | 184.21 | 186.62 | 183.16 | 609330 |
| 1713479700 | 182.96 | 1.39 | 0.77 | 182.14 | 184.3275 | 181.64 | 593869 |
| 1713393300 | 181.57 | -1.06 | -0.58 | 182.77 | 183.715 | 181.57 | 520798 |
| 1713306900 | 182.63 | -0.57 | -0.31 | 183.79 | 184.37 | 182.38 | 556477 |
| 1713220500 | 183.2 | -2.23 | -1.20 | 187.02 | 187.02 | 183.12 | 609481 |
| 1712961300 | 185.43 | -4.35 | -2.29 | 189.33 | 189.33 | 185.22 | 484075 |
| 1712874900 | 189.78 | 1.47 | 0.78 | 188.73 | 191.01 | 188.56 | 605461 |
| 1712788500 | 188.31 | -1.38 | -0.73 | 187.9 | 189.39 | 186.56 | 662581 |
| 1712702100 | 189.69 | 2.52 | 1.35 | 187.9 | 189.97 | 187.82 | 655733 |
| 1712615700 | 187.17 | -0.65 | -0.35 | 187.1 | 188.11 | 186.47 | 708943 |
| 1712356500 | 187.82 | 0.79 | 0.42 | 187.57 | 190.06 | 187.4 | 458607 |
| 1712270100 | 187.03 | -1.94 | -1.03 | 189.21 | 190.71 | 186.87 | 607120 |
| 1712183700 | 188.97 | -2.45 | -1.28 | 191.2 | 191.69 | 188.63 | 607925 |
| 1712097300 | 191.42 | 2.08 | 1.10 | 189.43 | 192.23 | 189.42 | 831424 |
| 1712010900 | 189.34 | -0.17 | -0.09 | 188.98 | 189.51 | 187.41 | 788734 |
| 1711665300 | 189.51 | 0.41 | 0.22 | 189.49 | 190.58 | 188.85 | 618096 |
| 1711578900 | 189.1 | 2 | 1.07 | 188.53 | 189.74 | 187.74 | 491540 |
| 1711492500 | 187.1 | -0.09 | -0.05 | 187.12 | 188.515 | 186.9 | 374236 |
| 1711406100 | 187.19 | -1.66 | -0.88 | 187.77 | 188.66 | 185.19 | 681142 |
| 1711146900 | 188.85 | -1.97 | -1.03 | 192.4 | 192.88 | 188.36 | 491649 |
| 1711060500 | 190.82 | 0.93 | 0.49 | 189.34 | 192.31 | 188.92 | 420322 |
| 1710974100 | 189.89 | -2.36 | -1.23 | 192.58 | 193 | 188.97 | 496929 |
| 1710887700 | 192.25 | 2.12 | 1.12 | 189.63 | 192.3425 | 189.51 | 467175 |
| 1710801300 | 190.13 | -0.12 | -0.06 | 190.63 | 191.925 | 189.25 | 432986 |
| 1710542100 | 190.25 | -0.33 | -0.17 | 189.09 | 190.895 | 189.01 | 936404 |
| 1710455700 | 190.58 | -0.59 | -0.31 | 191.25 | 192.07 | 189.62 | 635350 |
| 1710369300 | 191.17 | -0.81 | -0.42 | 191.71 | 192.25 | 190.81 | 447381 |
| 1710282900 | 191.98 | -0.85 | -0.44 | 192.37 | 193.215 | 190.36 | 623324 |
| 1710196500 | 192.83 | 1.81 | 0.95 | 190.55 | 193.325 | 190.13 | 546364 |
| 1709940900 | 191.02 | -1.63 | -0.85 | 191.94 | 192.785 | 189.85 | 610053 |
| 1709854500 | 192.65 | 1.31 | 0.68 | 191.61 | 193.535 | 190.68 | 668041 |
| 1709768100 | 191.34 | -0.03 | -0.02 | 193.09 | 193.12 | 191.07 | 572547 |
| 1709681700 | 191.37 | -0.81 | -0.42 | 192.05 | 192.05 | 189.52 | 683683 |
| 1709595300 | 192.18 | -3.05 | -1.56 | 195.28 | 195.808 | 190.955 | 663245 |
| 1709336100 | 195.23 | -0.06 | -0.03 | 194.15 | 195.8681 | 192.67 | 586378 |
| 1709249700 | 195.29 | 0.88 | 0.45 | 194.35 | 195.39 | 193.29 | 964342 |
| 1709163300 | 194.41 | 0.85 | 0.44 | 192.79 | 194.98 | 192.79 | 363087 |
| 1709076900 | 193.56 | 0.54 | 0.28 | 192.18 | 193.96 | 192.05 | 504946 |
| 1708990500 | 193.02 | -3.54 | -1.80 | 196 | 196 | 192.62 | 548529 |
| 1708731300 | 196.56 | 2.29 | 1.18 | 194.58 | 196.84 | 194.36 | 398748 |
| 1708644900 | 194.27 | 1.49 | 0.77 | 194.11 | 196.425 | 193.13 | 635254 |
| 1708558500 | 192.78 | 0.55 | 0.29 | 192.5 | 193.21 | 191.46 | 519216 |
| 1708472100 | 192.23 | -2.01 | -1.03 | 193.34 | 195.2 | 192 | 569280 |
| 1708126500 | 194.24 | -3.58 | -1.81 | 196.91 | 197.617 | 194.1 | 586431 |
| 1708040100 | 197.82 | 2.49 | 1.27 | 195.9 | 197.85 | 194.69 | 605208 |
| 1707953700 | 195.33 | 0.82 | 0.42 | 194.08 | 196.37 | 193.315 | 585658 |
| 1707867300 | 194.51 | -1.33 | -0.68 | 195.33 | 196.5 | 192.94 | 653878 |
| 1707780900 | 195.84 | -2.54 | -1.28 | 197.61 | 198.355 | 193.91 | 1140120 |
| 1707521700 | 198.38 | -2.64 | -1.31 | 202.22 | 203 | 197.08 | 1484767 |
| 1707435300 | 201.02 | 0.74 | 0.37 | 201 | 201.7 | 199.8221 | 789671 |
| 1707348900 | 200.28 | 1.57 | 0.79 | 199.34 | 201.465 | 198.415 | 864075 |
| 1707262500 | 198.71 | 0.36 | 0.18 | 199.05 | 200.65 | 198.26 | 513428 |
| 1707176100 | 198.35 | -1.25 | -0.63 | 199.32 | 199.98 | 197.555 | 556547 |
| 1706916900 | 199.6 | -0.65 | -0.32 | 201.17 | 201.17 | 198.52 | 427455 |
| 1706830500 | 200.25 | 1.37 | 0.69 | 199 | 200.86 | 198.3247 | 546073 |
| 1706744100 | 198.88 | -2.92 | -1.45 | 200.8 | 203.4569 | 198.225 | 705919 |
| 1706657700 | 201.8 | -1.1 | -0.54 | 202.9 | 203.65 | 201.22 | 1042296 |
| 1706571300 | 202.9 | -0.21 | -0.10 | 203.01 | 204.82 | 202.24 | 433774 |
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
