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 | 2.42 | 1.43927679315 | 168.14 | 172.15 | 167.75 | 6131119 | 170.28362648 | CS |
| 4 | -21.46 | -11.1759191751 | 192.02 | 193.38 | 167.53 | 6702057 | 178.3854272 | CS |
| 12 | -33.14 | -16.2690230731 | 203.7 | 214.6324 | 167.53 | 7895487 | 192.4482055 | CS |
| 26 | -8.82 | -4.91693611328 | 179.38 | 267.54 | 167.53 | 8200944 | 207.6017541 | CS |
| 52 | -34.32 | -16.7512690355 | 204.88 | 267.54 | 167.53 | 6706239 | 208.90198637 | CS |
| 156 | -63.34 | -27.079948696 | 233.9 | 267.54 | 113.02 | 8282059 | 197.71264631 | CS |
| 260 | -204.98 | -54.5827341961 | 375.54 | 391 | 89 | 12333285 | 198.6120742 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 169.18 | -1.3 | -0.76 | 170.95 | 171.18 | 168.43 | 7599809 |
| 1713825600 | 170.48 | 0.66 | 0.39 | 170.03 | 172.15 | 168.16 | 4705950 |
| 1713566400 | 169.82 | -0.41 | -0.24 | 170.24 | 172 | 169.65 | 4689834 |
| 1713480000 | 170.23 | 0.02 | 0.01 | 169.48 | 172.04 | 169.095 | 5120498 |
| 1713393600 | 170.21 | -0.34 | -0.20 | 170 | 170.85 | 168.1215 | 8159660 |
| 1713307200 | 170.55 | 2.73 | 1.63 | 168.14 | 170.64 | 167.75 | 7979654 |
| 1713220800 | 167.82 | -1.73 | -1.02 | 170.97 | 171.18 | 167.53 | 6480982 |
| 1712961600 | 169.55 | -3.81 | -2.20 | 172.63 | 173.24 | 169.37 | 7555752 |
| 1712875200 | 173.36 | -1.27 | -0.73 | 174.47 | 174.75 | 171.38 | 7620984 |
| 1712788800 | 174.63 | -3.49 | -1.96 | 176.56 | 178.1 | 172.44 | 9714222 |
| 1712702400 | 178.12 | -3.44 | -1.89 | 181.79 | 183.05 | 176.57 | 11433781 |
| 1712616000 | 181.56 | -1.58 | -0.86 | 182.19 | 184.55 | 181.49 | 6170418 |
| 1712356800 | 183.14 | -0.15 | -0.08 | 184 | 184.66 | 182.44 | 4227357 |
| 1712270400 | 183.29 | -1.63 | -0.88 | 185.93 | 188 | 182.81 | 6514711 |
| 1712184000 | 184.92 | -3.12 | -1.66 | 187.81 | 188.78 | 184.27 | 6601605 |
| 1712097600 | 188.04 | -1.46 | -0.77 | 188.79 | 189.23 | 187.13 | 4474138 |
| 1712011200 | 189.5 | -3.49 | -1.81 | 192.24 | 192.8673 | 189.03 | 5103370 |
| 1711665600 | 192.99 | 1.04 | 0.54 | 192 | 193.38 | 191.2 | 4462175 |
| 1711579200 | 191.95 | 4.45 | 2.37 | 188.98 | 191.99 | 188.33 | 7362338 |
| 1711492800 | 187.5 | -3.91 | -2.04 | 192.02 | 192.23 | 186.81 | 8961660 |
| 1711406400 | 191.41 | 2.56 | 1.36 | 196.08 | 196.18 | 189.5001 | 12941749 |
| 1711147200 | 188.85 | 1.15 | 0.61 | 188.75 | 192.94 | 188.19 | 7823119 |
| 1711060800 | 187.7 | -0.08 | -0.04 | 189.79 | 190.3843 | 187.55 | 7424279 |
| 1710974400 | 187.78 | 6.64 | 3.67 | 178.99 | 188.297 | 178.6 | 12751751 |
| 1710888000 | 181.14 | 1.3 | 0.72 | 180 | 181.86 | 179.735 | 7642084 |
| 1710801600 | 179.84 | -2.69 | -1.47 | 180.43 | 181.19 | 177.5194 | 9487182 |
| 1710542400 | 182.53 | 1.38 | 0.76 | 181 | 184.18 | 180.91 | 10714925 |
| 1710456000 | 181.15 | -1.2 | -0.66 | 182.01 | 184.9399 | 180.52 | 10018218 |
| 1710369600 | 182.35 | -1.89 | -1.03 | 183 | 185.97 | 182.08 | 10193935 |
| 1710283200 | 184.24 | -8.25 | -4.29 | 188.5 | 188.58 | 183.16 | 18714707 |
| 1710196800 | 192.49 | -6 | -3.02 | 194.21 | 196.07 | 189.8 | 14146212 |
| 1709941200 | 198.49 | -4.54 | -2.24 | 201.87 | 203.8 | 198.46 | 8989788 |
| 1709854800 | 203.03 | 2.03 | 1.01 | 200.56 | 203.73 | 200.56 | 5935324 |
| 1709768400 | 201 | -0.14 | -0.07 | 201.94 | 202.345 | 199.8601 | 4735249 |
| 1709682000 | 201.14 | 0.6 | 0.30 | 199.15 | 202.85 | 198.7 | 5028149 |
| 1709595600 | 200.54 | 0.54 | 0.27 | 199.64 | 201.54 | 196.92 | 7201830 |
| 1709336400 | 200 | -3.72 | -1.83 | 204.1 | 205.06 | 199.01 | 11599930 |
| 1709250000 | 203.72 | -3.28 | -1.58 | 206.62 | 206.62 | 202.7043 | 6660434 |
| 1709163600 | 207 | 5.6 | 2.78 | 201.07 | 208.1 | 200.18 | 9642313 |
| 1709077200 | 201.4 | 0.86 | 0.43 | 200.96 | 202 | 200.04 | 3931955 |
| 1708990800 | 200.54 | -0.29 | -0.14 | 200.95 | 202.75 | 200 | 4802124 |
| 1708731600 | 200.83 | -0.67 | -0.33 | 201.28 | 202.07 | 197.15 | 7430000 |
| 1708645200 | 201.5 | -0.07 | -0.03 | 202.01 | 204.097 | 200.4 | 6509072 |
| 1708558800 | 201.57 | -1.8 | -0.89 | 202.9 | 203.6322 | 201.21 | 4173696 |
| 1708472400 | 203.37 | -0.52 | -0.26 | 203.55 | 205.58 | 202.71 | 5239544 |
| 1708126800 | 203.89 | -1.44 | -0.70 | 204.95 | 205.05 | 202.81 | 5980058 |
| 1708040400 | 205.33 | 1.95 | 0.96 | 204.12 | 206.55 | 203.4 | 5306302 |
| 1707954000 | 203.38 | -1.08 | -0.53 | 205.95 | 206.58 | 202.21 | 6502446 |
| 1707867600 | 204.46 | -4.87 | -2.33 | 206.95 | 207.81 | 202.33 | 8259320 |
| 1707781200 | 209.33 | 0.13 | 0.06 | 208.93 | 209.8 | 207.6 | 4074816 |
| 1707522000 | 209.2 | -0.02 | -0.01 | 209.77 | 211.44 | 207.9 | 4348132 |
| 1707435600 | 209.22 | -2.7 | -1.27 | 212.4 | 213.1 | 208.72 | 5780937 |
| 1707349200 | 211.92 | 3.34 | 1.60 | 208.76 | 213.77 | 207.99 | 7741377 |
| 1707262800 | 208.58 | 1.95 | 0.94 | 205.78 | 210.6399 | 203.89 | 7558052 |
| 1707176400 | 206.63 | -2.75 | -1.31 | 204.47 | 207.34 | 202 | 8675497 |
| 1706917200 | 209.38 | -0.43 | -0.20 | 209.06 | 209.54 | 206.3501 | 6271290 |
| 1706830800 | 209.81 | -1.23 | -0.58 | 213.84 | 214.6324 | 206.81 | 10671123 |
| 1706744400 | 211.04 | 10.6 | 5.29 | 205.1 | 213.77 | 203.25 | 22394464 |
| 1706658000 | 200.44 | -4.75 | -2.31 | 203.7 | 203.98 | 199.14 | 13297761 |
| 1706571600 | 205.19 | -0.28 | -0.14 | 206.06 | 207.04 | 203.85 | 7516368 |
| 1706312400 | 205.47 | 3.59 | 1.78 | 203.26 | 206.75 | 203 | 9902862 |
| 1706226000 | 201.88 | -12.25 | -5.72 | 208.365 | 208.73 | 198.32 | 22091467 |
| 1706139600 | 214.13 | 2.63 | 1.24 | 209.83 | 217.59 | 209.355 | 14779094 |
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
