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 | 1.76 | 1.02397021178 | 171.88 | 177.81 | 171.1 | 292003 | 175.06384052 | CS |
| 4 | -13.61 | -7.26835781041 | 187.25 | 188.98 | 169.78 | 300850 | 177.3939381 | CS |
| 12 | 4.93 | 2.92217414498 | 168.71 | 189.48 | 166.17 | 351138 | 177.28996251 | CS |
| 26 | 24.06 | 16.0850381067 | 149.58 | 189.48 | 145.48 | 384785 | 170.11847151 | CS |
| 52 | 57.75 | 49.831736992 | 115.89 | 189.48 | 115.77 | 373163 | 152.37595607 | CS |
| 156 | 17.54 | 11.2363869315 | 156.1 | 194.5 | 104.49 | 411179 | 152.63596327 | CS |
| 260 | 81.33 | 88.1052973676 | 92.31 | 194.5 | 76.27 | 432078 | 138.04176305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 173.64 | -3.41 | -1.93 | 177.76 | 177.81 | 172.91 | 313283 |
| 1713998400 | 177.05 | 0.74 | 0.42 | 175.04 | 177.38 | 174.95 | 297162 |
| 1713912000 | 176.31 | 1.71 | 0.98 | 174.98 | 176.575 | 174.575 | 264245 |
| 1713825600 | 174.6 | 0.77 | 0.44 | 174.73 | 175.435 | 173.65 | 323602 |
| 1713566400 | 173.83 | 2.94 | 1.72 | 171.88 | 173.875 | 171.1 | 259540 |
| 1713480000 | 170.89 | 0.81 | 0.48 | 171.02 | 172.085 | 170.46 | 237975 |
| 1713393600 | 170.08 | -1.02 | -0.60 | 171.19 | 171.74 | 169.78 | 270431 |
| 1713307200 | 171.1 | -1.49 | -0.86 | 172.4 | 172.75 | 170.885 | 316767 |
| 1713220800 | 172.59 | -1.6 | -0.92 | 175.99 | 176.8867 | 172.321 | 259269 |
| 1712961600 | 174.19 | 0.57 | 0.33 | 173.19 | 174.415 | 172.49 | 252450 |
| 1712875200 | 173.62 | -3.87 | -2.18 | 176.98 | 176.98 | 173.62 | 237263 |
| 1712788800 | 177.49 | -1.31 | -0.73 | 179.09 | 179.79 | 176.96 | 226849 |
| 1712702400 | 178.8 | -2.45 | -1.35 | 181.6 | 182.47 | 177.47 | 290077 |
| 1712616000 | 181.25 | 1.4 | 0.78 | 180.02 | 182.895 | 178.57 | 306725 |
| 1712356800 | 179.85 | 0.51 | 0.28 | 180.44 | 181.05 | 178.52 | 354519 |
| 1712270400 | 179.34 | -5.63 | -3.04 | 186.34 | 186.83 | 179.01 | 559360 |
| 1712184000 | 184.97 | -1.65 | -0.88 | 186.4 | 187.29 | 184.94 | 271305 |
| 1712097600 | 186.62 | -0.6 | -0.32 | 188.24 | 188.98 | 186.22 | 330356 |
| 1712011200 | 187.22 | -1.02 | -0.54 | 187.25 | 188.645 | 186.21 | 322988 |
| 1711665600 | 188.24 | 0.83 | 0.44 | 187.56 | 189.48 | 187.24 | 339578 |
| 1711579200 | 187.41 | 4.14 | 2.26 | 184.89 | 187.44 | 184.185 | 320178 |
| 1711492800 | 183.27 | 1.78 | 0.98 | 181.32 | 185.429 | 181.32 | 352747 |
| 1711406400 | 181.49 | 1.81 | 1.01 | 180.23 | 182.73 | 180.23 | 462541 |
| 1711147200 | 179.68 | 0.14 | 0.08 | 179.71 | 180.305 | 178.89 | 227687 |
| 1711060800 | 179.54 | -1.07 | -0.59 | 180.55 | 181.44 | 178.09 | 376554 |
| 1710974400 | 180.61 | 1.35 | 0.75 | 178.82 | 181.18 | 178.4095 | 366861 |
| 1710888000 | 179.26 | 0.87 | 0.49 | 179.15 | 179.82 | 178.05 | 323706 |
| 1710801600 | 178.39 | -2.77 | -1.53 | 180.84 | 181.46 | 178 | 290087 |
| 1710542400 | 181.16 | 1.34 | 0.75 | 178.76 | 181.33 | 178.76 | 702742 |
| 1710456000 | 179.82 | -1.69 | -0.93 | 180.33 | 180.82 | 178.815 | 366882 |
| 1710369600 | 181.51 | 0.39 | 0.22 | 181.71 | 182.31 | 180.49 | 302929 |
| 1710283200 | 181.12 | 2.77 | 1.55 | 178.66 | 181.13 | 178.1007 | 290109 |
| 1710196800 | 178.35 | -0.16 | -0.09 | 178.03 | 178.615 | 176.455 | 299402 |
| 1709941200 | 178.51 | -0.4 | -0.22 | 178.35 | 179.42 | 177.43 | 195360 |
| 1709854800 | 178.91 | -0.93 | -0.52 | 179.84 | 180.43 | 178.255 | 208254 |
| 1709768400 | 179.84 | 1.23 | 0.69 | 179.81 | 181 | 178.05 | 403874 |
| 1709682000 | 178.61 | 0.58 | 0.33 | 177.87 | 179.87 | 177.07 | 326357 |
| 1709595600 | 178.03 | -2.43 | -1.35 | 179.49 | 181.4 | 177.77 | 361377 |
| 1709336400 | 180.46 | -0.99 | -0.55 | 181.45 | 181.55 | 179.5001 | 227615 |
| 1709250000 | 181.45 | -0.8 | -0.44 | 182.41 | 182.5 | 179.775 | 374945 |
| 1709163600 | 182.25 | 0.5 | 0.28 | 181.54 | 183.135 | 180.86 | 276314 |
| 1709077200 | 181.75 | 2.81 | 1.57 | 177.94 | 182.27 | 177.94 | 409262 |
| 1708990800 | 178.94 | 0.57 | 0.32 | 178.46 | 179.935 | 178.145 | 354116 |
| 1708731600 | 178.37 | 0.91 | 0.51 | 178 | 179.2 | 177.1 | 360549 |
| 1708645200 | 177.46 | 3.26 | 1.87 | 174.61 | 177.8 | 174.27 | 359039 |
| 1708558800 | 174.2 | -0.43 | -0.25 | 175.4 | 175.4 | 173.4 | 340427 |
| 1708472400 | 174.63 | 0.91 | 0.52 | 173.08 | 176.42 | 173.08 | 310039 |
| 1708126800 | 173.72 | 1.21 | 0.70 | 172.82 | 174.825 | 172.51 | 321207 |
| 1708040400 | 172.51 | 0.73 | 0.42 | 172.1 | 173.64 | 171.65 | 354995 |
| 1707954000 | 171.78 | 0.56 | 0.33 | 171.36 | 173.25 | 170.93 | 301590 |
| 1707867600 | 171.22 | -0.67 | -0.39 | 172.98 | 173.4595 | 169.1 | 480598 |
| 1707781200 | 171.89 | -2.6 | -1.49 | 174.28 | 174.715 | 171.72 | 388098 |
| 1707522000 | 174.49 | -0.08 | -0.05 | 173 | 175.06 | 171.85 | 282437 |
| 1707435600 | 174.57 | -0.78 | -0.44 | 175.27 | 176.82 | 173.52 | 430584 |
| 1707349200 | 175.35 | 6.46 | 3.82 | 173.82 | 179.41 | 172.512 | 855807 |
| 1707262800 | 168.89 | 0.48 | 0.29 | 168.5 | 169.6 | 167.63 | 662727 |
| 1707176400 | 168.41 | 1.55 | 0.93 | 166.79 | 168.73 | 166.16999 | 562859 |
| 1706917200 | 166.86 | -2.44 | -1.44 | 168.71 | 169.66 | 166.285 | 456917 |
| 1706830800 | 169.3 | 1.35 | 0.80 | 166.81 | 169.46 | 163.71 | 531549 |
| 1706744400 | 167.95 | -2.14 | -1.26 | 170.63 | 170.76 | 167.9 | 407337 |
| 1706658000 | 170.09 | 0.76 | 0.45 | 169.36 | 171.06 | 168.945 | 429515 |
| 1706571600 | 169.33 | -1.35 | -0.79 | 171.13 | 171.13 | 168.51 | 445224 |
| 1706312400 | 170.68 | -0.65 | -0.38 | 171.88 | 171.99 | 170.065 | 287138 |
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
