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 | 11.01 | 6.11598711254 | 180.02 | 192.76 | 180.02 | 37486 | 188.0692968 | CS |
| 4 | -5.85 | -2.97135310849 | 196.88 | 198.26 | 176.84 | 42060 | 185.59895161 | CS |
| 12 | 4.35 | 2.33019070066 | 186.68 | 199.4 | 175.25 | 70775 | 185.96482911 | CS |
| 26 | 47.13 | 32.7519110493 | 143.9 | 199.4 | 142.92 | 59041 | 181.35081651 | CS |
| 52 | 59.94 | 45.7243115417 | 131.09 | 199.4 | 122.83 | 54381 | 167.72169304 | CS |
| 156 | 89.63 | 88.392504931 | 101.4 | 199.4 | 90.11 | 44682 | 137.13784213 | CS |
| 260 | 115.6 | 153.254673207 | 75.43 | 199.4 | 40.05 | 46695 | 109.94241501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 191.03 | 1.94 | 1.03 | 190.1 | 192.76 | 187.8 | 32279 |
| 1714084800 | 189.09 | -1.24 | -0.65 | 188.41 | 189.5499 | 186.51 | 35012 |
| 1713998400 | 190.33 | -0.59 | -0.31 | 189.61 | 190.91 | 186.8 | 33595 |
| 1713912000 | 190.92 | 4.68 | 2.51 | 186.94 | 191.579 | 186.94 | 43500 |
| 1713825600 | 186.24 | 2.99 | 1.63 | 183.98 | 187.13 | 183.25 | 42844 |
| 1713566400 | 183.25 | 2.89 | 1.60 | 180.02 | 183.86 | 180.02 | 32614 |
| 1713480000 | 180.36 | 0.45 | 0.25 | 179.84 | 181.44 | 178.4 | 38266 |
| 1713393600 | 179.91 | 2.6 | 1.47 | 178.8 | 180.88 | 177.56 | 43956 |
| 1713307200 | 177.31 | -2 | -1.12 | 178.77 | 179.3 | 176.84 | 41525 |
| 1713220800 | 179.31 | -2.6 | -1.43 | 181.91 | 184 | 179.06 | 42024 |
| 1712961600 | 181.91 | -3.46 | -1.87 | 182.97 | 184.5 | 180.76 | 35425 |
| 1712875200 | 185.37 | 0.9 | 0.49 | 183.6 | 185.54 | 182.33 | 41266 |
| 1712788800 | 184.47 | -6.09 | -3.20 | 186.39 | 188 | 182.1 | 53361 |
| 1712702400 | 190.56 | 1.38 | 0.73 | 189.47 | 193.315 | 188.29 | 48484 |
| 1712616000 | 189.18 | 2.43 | 1.30 | 188.41 | 189.36 | 186.9 | 32662 |
| 1712356800 | 186.75 | 2.64 | 1.43 | 184 | 187.13 | 182.94 | 44822 |
| 1712270400 | 184.11 | -2.81 | -1.50 | 188.83 | 190.01 | 182.46 | 53262 |
| 1712184000 | 186.92 | -1.37 | -0.73 | 186.88 | 189.73 | 186.64 | 40588 |
| 1712097600 | 188.29 | -2.97 | -1.55 | 189.51 | 190.195 | 187.4 | 48901 |
| 1712011200 | 191.26 | -5.62 | -2.85 | 196.88 | 198.26 | 190.89 | 48746 |
| 1711665600 | 196.88 | 1.76 | 0.90 | 195.25 | 196.89 | 193.25 | 83350 |
| 1711579200 | 195.12 | 5.12 | 2.69 | 191.66 | 195.42 | 190.73 | 47333 |
| 1711492800 | 190 | -0.03 | -0.02 | 191.47 | 191.47 | 188.08 | 44593 |
| 1711406400 | 190.03 | 0.45 | 0.24 | 190.1 | 192.33 | 189.595 | 46588 |
| 1711147200 | 189.58 | -2.45 | -1.28 | 193.28 | 193.61 | 188.69 | 35855 |
| 1711060800 | 192.03 | 0.14 | 0.07 | 191.89 | 193.9 | 190.685 | 71793 |
| 1710974400 | 191.89 | 5.45 | 2.92 | 185.67 | 192.67 | 185.5 | 47105 |
| 1710888000 | 186.44 | 1.55 | 0.84 | 182.82 | 187.55 | 182.82 | 38299 |
| 1710801600 | 184.89 | -3.36 | -1.78 | 187.77 | 188.65 | 184.04 | 75175 |
| 1710542400 | 188.25 | 3.31 | 1.79 | 184.16 | 189.71 | 184.16 | 332646 |
| 1710456000 | 184.94 | -9.01 | -4.65 | 192.58 | 192.58 | 184 | 78130 |
| 1710369600 | 193.95 | 2.69 | 1.41 | 191.05 | 195.1 | 190.73 | 79521 |
| 1710283200 | 191.26 | 2.98 | 1.58 | 187.91 | 191.27 | 186.855 | 77468 |
| 1710196800 | 188.28 | 3.12 | 1.69 | 185.16 | 189.535 | 185.16 | 55646 |
| 1709941200 | 185.16 | 2.72 | 1.49 | 183.73 | 185.83 | 183.25 | 62603 |
| 1709854800 | 182.44 | 0.81 | 0.45 | 183.02 | 184.81 | 181.64 | 97585 |
| 1709768400 | 181.63 | -16.91 | -8.52 | 192.01 | 196.85 | 181.2 | 242084 |
| 1709682000 | 198.54 | 3.82 | 1.96 | 192.95 | 199.4 | 192.95 | 91893 |
| 1709595600 | 194.72 | 13.57 | 7.49 | 182.69 | 197.98 | 182.53 | 165442 |
| 1709336400 | 181.15 | 2.28 | 1.27 | 178.09 | 182.24 | 176.7501 | 85954 |
| 1709250000 | 178.87 | 3.2 | 1.82 | 178.01 | 179.41 | 175.85 | 102411 |
| 1709163600 | 175.67 | -4.99 | -2.76 | 179.41 | 180.55 | 175.67 | 75334 |
| 1709077200 | 180.66 | 3.31 | 1.87 | 180.21 | 181.28 | 178.035 | 78415 |
| 1708990800 | 177.35 | -3.21 | -1.78 | 179.31 | 181.7899 | 175.25 | 124968 |
| 1708731600 | 180.56 | -6.06 | -3.25 | 190.99 | 192 | 178.41 | 158518 |
| 1708645200 | 186.62 | 1.57 | 0.85 | 184.99 | 187.675 | 184.99 | 70381 |
| 1708558800 | 185.05 | 0.4 | 0.22 | 184.58 | 185.56 | 183.11 | 77971 |
| 1708472400 | 184.65 | -0.35 | -0.19 | 182.89 | 184.93 | 182.89 | 48756 |
| 1708126800 | 185 | -3.25 | -1.73 | 186.22 | 187.64 | 184.71 | 80665 |
| 1708040400 | 188.25 | 4.44 | 2.42 | 185.28 | 189.27 | 184.38 | 86103 |
| 1707954000 | 183.81 | 2.93 | 1.62 | 182.6 | 184.17 | 180.42 | 83180 |
| 1707867600 | 180.88 | -6.47 | -3.45 | 182.08 | 184.4455 | 178 | 100950 |
| 1707781200 | 187.35 | 3.35 | 1.82 | 184.56 | 188.83 | 183.57 | 56257 |
| 1707522000 | 184 | 2.42 | 1.33 | 182.3 | 185.4625 | 181.61 | 61061 |
| 1707435600 | 181.58 | -0.99 | -0.54 | 181.94 | 183.338 | 181.08 | 64299 |
| 1707349200 | 182.57 | -3.55 | -1.91 | 186.78 | 186.78 | 181.37 | 42742 |
| 1707262800 | 186.12 | -1.37 | -0.73 | 186.91 | 189.03 | 185.74 | 49002 |
| 1707176400 | 187.49 | -0.8 | -0.42 | 185.91 | 188.365 | 184.72 | 46763 |
| 1706917200 | 188.29 | -0.36 | -0.19 | 186.68 | 190.98 | 186.68 | 41303 |
| 1706830800 | 188.65 | 2.36 | 1.27 | 186.47 | 188.95 | 182.62 | 91889 |
| 1706744400 | 186.29 | -6.67 | -3.46 | 193 | 193 | 185.99 | 51505 |
| 1706658000 | 192.96 | 1.24 | 0.65 | 190.71 | 193.02 | 190.2 | 25131 |
| 1706571600 | 191.72 | 2.55 | 1.35 | 189.28 | 192.03 | 187.9 | 47393 |
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
