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 | 7.04 | 3.94441954281 | 178.48 | 187.8 | 178.48 | 238340 | 183.69650969 | CS |
| 4 | 23.03 | 14.173179888 | 162.49 | 187.8 | 151.18 | 209474 | 170.11629531 | CS |
| 12 | 43.1 | 30.2626035669 | 142.42 | 187.8 | 139.5 | 179179 | 160.73919959 | CS |
| 26 | 46.1 | 33.0655573089 | 139.42 | 187.8 | 136.31 | 168113 | 154.87538315 | CS |
| 52 | 52.53 | 39.499210467 | 132.99 | 187.8 | 132.99 | 168823 | 152.21110144 | CS |
| 156 | 90.03 | 94.2821237826 | 95.49 | 187.8 | 73.2 | 142950 | 121.52309481 | CS |
| 260 | 130.62 | 237.923497268 | 54.9 | 187.8 | 41.5 | 158304 | 96.96599398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 185.52 | 1.74 | 0.95 | 183.69 | 187.36 | 183.69 | 158156 |
| 1714084800 | 183.78 | 0.64 | 0.35 | 183.035 | 185.15 | 181.435 | 244000 |
| 1713998400 | 183.14 | -3.26 | -1.75 | 186.12 | 187.8 | 183.05 | 258257 |
| 1713912000 | 186.4 | 5.26 | 2.90 | 181.87 | 186.78 | 181.87 | 225458 |
| 1713825600 | 181.14 | 4.36 | 2.47 | 178.48 | 182.8 | 178.48 | 303069 |
| 1713566400 | 176.78 | -1.7 | -0.95 | 177.36 | 181 | 174.795 | 545411 |
| 1713480000 | 178.48 | 25.48 | 16.65 | 162.3 | 179.5092 | 162.3 | 696409 |
| 1713393600 | 153 | -1.09 | -0.71 | 154.9 | 155.31 | 152.52 | 181008 |
| 1713307200 | 154.09 | 0.92 | 0.60 | 154.175 | 155.74 | 152.41999 | 115291 |
| 1713220800 | 153.16999 | 0.26 | 0.17 | 153.22999 | 154.925 | 151.65 | 202182 |
| 1712961600 | 152.91 | -1.32 | -0.86 | 152.94999 | 153.8066 | 151.585 | 118644 |
| 1712875200 | 154.22999 | 0.26 | 0.17 | 153.78 | 154.65 | 151.18 | 176570 |
| 1712788800 | 153.97 | -4.11 | -2.60 | 154.06 | 155.35 | 152.79 | 145474 |
| 1712702400 | 158.08 | 0.22 | 0.14 | 158.55 | 158.55 | 155.97 | 60913 |
| 1712616000 | 157.86 | -1.27 | -0.80 | 159.63 | 160.6 | 157.63999 | 84696 |
| 1712356800 | 159.13 | 3.31 | 2.12 | 155.75 | 159.9 | 155.75 | 139443 |
| 1712270400 | 155.82 | -1.13 | -0.72 | 158.41 | 159 | 155.24 | 116424 |
| 1712184000 | 156.94999 | -0.78 | -0.49 | 156.72999 | 159.19999 | 156.56 | 127017 |
| 1712097600 | 157.72999 | -1.96 | -1.23 | 157.22999 | 157.84 | 155.71 | 173265 |
| 1712011200 | 159.69 | -2.12 | -1.31 | 162.49 | 162.81 | 158.585 | 96963 |
| 1711665600 | 161.81 | 0.81 | 0.50 | 161.8 | 164.3 | 160.645 | 198711 |
| 1711579200 | 161 | 3.5 | 2.22 | 159.08 | 161.18 | 157.38999 | 98531 |
| 1711492800 | 157.5 | -1.07 | -0.67 | 159.51 | 159.51 | 157.24 | 114242 |
| 1711406400 | 158.57 | -1.67 | -1.04 | 160.28 | 161.15 | 158.455 | 64402 |
| 1711147200 | 160.24 | 1.19 | 0.75 | 159.54 | 160.43 | 158.185 | 87722 |
| 1711060800 | 159.05 | 1.59 | 1.01 | 158.33 | 161.38 | 157.55 | 143250 |
| 1710974400 | 157.46 | 1.59 | 1.02 | 155.96 | 158.97999 | 154.66999 | 112347 |
| 1710888000 | 155.87 | 1.47 | 0.95 | 154.18 | 156.65 | 153.745 | 128991 |
| 1710801600 | 154.4 | 0.56 | 0.36 | 154.1 | 156.19 | 153.60499 | 137016 |
| 1710542400 | 153.84 | 1.66 | 1.09 | 151.16 | 154.25 | 151.16 | 332431 |
| 1710456000 | 152.18 | -1.67 | -1.09 | 153.62 | 154.41999 | 150.87 | 140087 |
| 1710369600 | 153.85 | -4.11 | -2.60 | 157.34 | 157.93 | 153.41 | 174283 |
| 1710283200 | 157.96 | 0.24 | 0.15 | 157 | 158.21 | 155.97999 | 89843 |
| 1710196800 | 157.72 | -3.32 | -2.06 | 160.94999 | 160.94999 | 157.26 | 115169 |
| 1709941200 | 161.04 | -1.73 | -1.06 | 164.19999 | 164.41999 | 161.01 | 119616 |
| 1709854800 | 162.77 | 0.16 | 0.10 | 163.61 | 164.81 | 162.3 | 140903 |
| 1709768400 | 162.61 | 1.26 | 0.78 | 162.3 | 164.62 | 161.33 | 130337 |
| 1709682000 | 161.35 | -0.42 | -0.26 | 160.66 | 164.37 | 160.1642 | 170293 |
| 1709595600 | 161.77 | 1.85 | 1.16 | 160.16999 | 162.72 | 159.16 | 116951 |
| 1709336400 | 159.91999 | 1.23 | 0.78 | 159.27 | 160.595 | 158.4 | 116464 |
| 1709250000 | 158.69 | 0.89 | 0.56 | 158 | 158.97999 | 157.57589 | 253284 |
| 1709163600 | 157.8 | 0.31 | 0.20 | 156.29 | 159.0795 | 156.29 | 83833 |
| 1709077200 | 157.49 | 0.51 | 0.32 | 158.27 | 158.315 | 156.82 | 92032 |
| 1708990800 | 156.97999 | 0.41 | 0.26 | 157.05 | 157.29499 | 155.75 | 153743 |
| 1708731600 | 156.57 | 0.5 | 0.32 | 157.03 | 157.37 | 155.24 | 134242 |
| 1708645200 | 156.07 | 0.38 | 0.24 | 156.07 | 156.79 | 153.8 | 187963 |
| 1708558800 | 155.69 | -1.14 | -0.73 | 157.29 | 157.3 | 155 | 137915 |
| 1708472400 | 156.83 | -0.58 | -0.37 | 156 | 157.76499 | 155.5 | 127519 |
| 1708126800 | 157.41 | 1.31 | 0.84 | 155.9 | 159.43 | 155.38 | 188043 |
| 1708040400 | 156.1 | 2.63 | 1.71 | 154.47 | 156.33 | 154.04 | 223675 |
| 1707954000 | 153.47 | 3.57 | 2.38 | 152.16999 | 153.54 | 150.41 | 239556 |
| 1707867600 | 149.9 | -2.33 | -1.53 | 149.74 | 151.57 | 147.955 | 298101 |
| 1707781200 | 152.22999 | 2.35 | 1.57 | 149.91999 | 152.58 | 148.60499 | 187947 |
| 1707522000 | 149.88 | 3.45 | 2.36 | 146.91999 | 151.13999 | 146.775 | 199160 |
| 1707435600 | 146.43 | 3.29 | 2.30 | 144.13 | 146.845 | 143.61 | 235348 |
| 1707349200 | 143.13999 | 2.43 | 1.73 | 140.82 | 144.11 | 139.82 | 215584 |
| 1707262800 | 140.71 | 0.81 | 0.58 | 139.75 | 141.69999 | 139.5 | 242313 |
| 1707176400 | 139.9 | -3.77 | -2.62 | 142.41999 | 142.75 | 139.6 | 264228 |
| 1706917200 | 143.66999 | -1.68 | -1.16 | 143.91 | 146.01 | 142.91 | 213433 |
| 1706830800 | 145.35 | 1.36 | 0.94 | 145.4 | 147.04 | 144.817 | 210605 |
| 1706744400 | 143.99 | -1.9 | -1.30 | 146.38999 | 146.38999 | 142.91 | 320950 |
| 1706658000 | 145.88999 | -0.52 | -0.36 | 146.61 | 146.61 | 142.72999 | 221508 |
| 1706571600 | 146.41 | 2.64 | 1.84 | 144.38999 | 146.41 | 143.25 | 266628 |
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
