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 | 1.64 | 0.920262611526 | 178.21 | 180.54 | 176.71 | 769184 | 178.05159359 | CS |
| 4 | -2.15 | -1.18131868132 | 182 | 184.22 | 176.71 | 827916 | 180.16049213 | CS |
| 12 | 14.71 | 8.90759355698 | 165.14 | 186.325 | 161.93 | 971394 | 176.58901715 | CS |
| 26 | 38.31 | 27.0665536244 | 141.54 | 186.325 | 136.47 | 958990 | 165.34397302 | CS |
| 52 | 42.33 | 30.7809773124 | 137.52 | 186.325 | 133.12 | 949457 | 158.58895319 | CS |
| 156 | 46.06 | 34.4270872263 | 133.79 | 186.325 | 106.17 | 985049 | 140.17503925 | CS |
| 260 | 93.33 | 107.871012483 | 86.52 | 186.325 | 54.82 | 1072165 | 119.69264581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 177.86 | 0.16 | 0.09 | 178.52 | 179.33 | 177.22 | 642998 |
| 1713566400 | 177.7 | 0.43 | 0.24 | 178.14 | 178.73 | 176.77 | 806530 |
| 1713480000 | 177.27 | -0.78 | -0.44 | 179.21 | 179.6 | 176.71 | 629045 |
| 1713393600 | 178.05 | -1.04 | -0.58 | 179.45 | 180.03 | 177.24 | 900770 |
| 1713307200 | 179.09 | 0.05 | 0.03 | 178.21 | 180.54 | 178 | 866576 |
| 1713220800 | 179.04 | -0.67 | -0.37 | 182.34 | 182.805 | 178.55 | 919414 |
| 1712961600 | 179.71 | -0.79 | -0.44 | 178.63 | 180.105 | 178.12 | 826320 |
| 1712875200 | 180.5 | 0.75 | 0.42 | 179.97 | 181.35 | 178.585 | 845038 |
| 1712788800 | 179.75 | -1.43 | -0.79 | 179.345 | 181.69 | 179.34 | 1361424 |
| 1712702400 | 181.18 | 0.26 | 0.14 | 181.2 | 181.555 | 178.815 | 749050 |
| 1712616000 | 180.92 | -1.3 | -0.71 | 182.36 | 182.99 | 180.75 | 659620 |
| 1712356800 | 182.22 | 2.88 | 1.61 | 180.64 | 182.655 | 180.63 | 758722 |
| 1712270400 | 179.34 | -1.77 | -0.98 | 182.36 | 182.85 | 179 | 845491 |
| 1712184000 | 181.11 | 0.74 | 0.41 | 180.38 | 182.5 | 179.73 | 739596 |
| 1712097600 | 180.37 | -0.09 | -0.05 | 180.77 | 181.2 | 179.79 | 887017 |
| 1712011200 | 180.46 | -2.44 | -1.33 | 182.99 | 183.02 | 180.31 | 771250 |
| 1711665600 | 182.9 | -0.82 | -0.45 | 183.51 | 183.89 | 182.56 | 1098345 |
| 1711579200 | 183.72 | 2.05 | 1.13 | 182.17 | 184.22 | 181.7897 | 670828 |
| 1711492800 | 181.67 | -1.09 | -0.60 | 182 | 183.25 | 181.53 | 752368 |
| 1711406400 | 182.76 | -0.39 | -0.21 | 183.15 | 183.81 | 182.4 | 652717 |
| 1711147200 | 183.15 | -1.76 | -0.95 | 185.03 | 185.83 | 182.76 | 780028 |
| 1711060800 | 184.91 | 0.71 | 0.39 | 184.56 | 186.325 | 182.73 | 1051611 |
| 1710974400 | 184.2 | 2.27 | 1.25 | 182.27 | 184.21 | 181.4 | 1022019 |
| 1710888000 | 181.93 | -0.15 | -0.08 | 181.8 | 182.82 | 181.43 | 963691 |
| 1710801600 | 182.08 | 0.56 | 0.31 | 182.33 | 183.71 | 182 | 699815 |
| 1710542400 | 181.52 | -0.1 | -0.06 | 181.67 | 182.97 | 180.34 | 1233926 |
| 1710456000 | 181.62 | 0.09 | 0.05 | 182.07 | 182.38 | 180.81 | 663763 |
| 1710369600 | 181.53 | -0.3 | -0.16 | 181.82 | 182.22 | 180.66 | 1182735 |
| 1710283200 | 181.83 | 0.97 | 0.54 | 180.91 | 182.35 | 180.33 | 696866 |
| 1710196800 | 180.86 | -0.58 | -0.32 | 180.8 | 181.31 | 178.92 | 582582 |
| 1709941200 | 181.44 | -0.14 | -0.08 | 181.79 | 182.72 | 181.09 | 647772 |
| 1709854800 | 181.58 | 1.22 | 0.68 | 181.37 | 182.21 | 180.72 | 620375 |
| 1709768400 | 180.36 | 0.91 | 0.51 | 180.17 | 181.28 | 179.585 | 819831 |
| 1709682000 | 179.45 | -1.65 | -0.91 | 180.67 | 180.88 | 178.4101 | 629975 |
| 1709595600 | 181.1 | 0.42 | 0.23 | 181.12 | 182.17 | 180.68 | 849682 |
| 1709336400 | 180.68 | 0.5 | 0.28 | 180.11 | 181.41 | 179.54 | 1534770 |
| 1709250000 | 180.18 | 1.46 | 0.82 | 178.81 | 180.74 | 178.24 | 1836547 |
| 1709163600 | 178.72 | 0.95 | 0.53 | 178 | 179.67 | 177.31 | 544760 |
| 1709077200 | 177.77 | -1.12 | -0.63 | 179.28 | 179.54 | 176.69 | 781052 |
| 1708990800 | 178.89 | 0.69 | 0.39 | 178.28 | 180.12 | 177.77 | 1163478 |
| 1708731600 | 178.2 | -0.01 | -0.01 | 178.79 | 179.23 | 177.03 | 964726 |
| 1708645200 | 178.21 | 3.41 | 1.95 | 176.4 | 178.67 | 176.2783 | 835298 |
| 1708558800 | 174.8 | -0.01 | -0.01 | 174.75 | 175.655 | 173.24 | 846956 |
| 1708472400 | 174.81 | 0.92 | 0.53 | 172.99 | 175.365 | 172.51 | 1311749 |
| 1708126800 | 173.89 | 0.15 | 0.09 | 173.65 | 175 | 173.32 | 1016386 |
| 1708040400 | 173.74 | 0.33 | 0.19 | 174.21 | 174.9405 | 171.35 | 1525978 |
| 1707954000 | 173.41 | 5.37 | 3.20 | 168.79 | 173.79 | 168.24 | 2078265 |
| 1707867600 | 168.04 | -0.38 | -0.23 | 166.77 | 168.13 | 164.62 | 1941352 |
| 1707781200 | 168.42 | -0.08 | -0.05 | 168.8 | 169.3 | 167.63 | 882242 |
| 1707522000 | 168.5 | 2.2 | 1.32 | 166.41 | 168.605 | 166.41 | 814616 |
| 1707435600 | 166.3 | -0.43 | -0.26 | 167.6 | 167.83 | 165.55 | 976438 |
| 1707349200 | 166.72999 | 0.65 | 0.39 | 166.66999 | 168.635 | 166.12 | 1098413 |
| 1707262800 | 166.08 | -0.91 | -0.54 | 167.91 | 169 | 163.79 | 1558479 |
| 1707176400 | 166.99 | -0.45 | -0.27 | 166.09 | 167.58 | 164.78 | 1396369 |
| 1706917200 | 167.44 | 1.57 | 0.95 | 165.35 | 168.54 | 164.66 | 1300996 |
| 1706830800 | 165.87 | 3.82 | 2.36 | 163.51 | 165.9 | 162.36 | 1206791 |
| 1706744400 | 162.05 | -3.82 | -2.30 | 165.76 | 165.76 | 161.93 | 1043793 |
| 1706658000 | 165.87 | 0.54 | 0.33 | 165.13999 | 166.63999 | 164.51 | 853582 |
| 1706571600 | 165.33 | 1.81 | 1.11 | 162.77 | 165.37 | 162.71 | 982169 |
| 1706312400 | 163.52 | -0.6 | -0.37 | 164.66 | 164.97 | 163.32 | 426887 |
| 1706226000 | 164.12 | 1.38 | 0.85 | 164.06 | 164.52 | 163.15 | 584690 |
| 1706139600 | 162.74 | -2.38 | -1.44 | 166.36 | 166.65 | 162.5 | 801768 |
| 1706053200 | 165.12 | 1.96 | 1.20 | 163.63999 | 165.26 | 162.43 | 970302 |
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
