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 | -1.87 | -0.958974358974 | 195 | 202.1 | 192.06 | 321651 | 196.09314205 | CS |
| 4 | -7.62 | -3.79576587796 | 200.75 | 204.06 | 190.13 | 281804 | 196.79380087 | CS |
| 12 | 21.44 | 12.4876230415 | 171.69 | 204.06 | 169.62 | 312305 | 189.64346085 | CS |
| 26 | 41.22 | 27.1344875255 | 151.91 | 204.06 | 132.92 | 327433 | 176.42912304 | CS |
| 52 | 47.97 | 33.0462937448 | 145.16 | 204.06 | 129.7 | 329516 | 167.55635518 | CS |
| 156 | 103.17 | 114.684304135 | 89.96 | 204.06 | 81.56 | 349592 | 127.04875105 | CS |
| 260 | 118.52 | 158.85270071 | 74.61 | 204.06 | 29.4501 | 348486 | 103.68169001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 193.13 | -0.87 | -0.45 | 194 | 195.17 | 192.69 | 261177 |
| 1714171200 | 194 | -0.64 | -0.33 | 194.41 | 195.56 | 193.5 | 277281 |
| 1714084800 | 194.64 | -1.36 | -0.69 | 194.6839 | 195.62 | 192.06 | 357624 |
| 1713998400 | 196 | -5.02 | -2.50 | 200.92 | 202.1 | 195.86 | 392956 |
| 1713912000 | 201.02 | 5.57 | 2.85 | 196.15 | 201.25 | 196.15 | 271512 |
| 1713825600 | 195.45 | 1.74 | 0.90 | 195 | 196.35 | 194.07 | 305944 |
| 1713566400 | 193.71 | 2.81 | 1.47 | 191.39 | 194.29 | 190.945 | 353377 |
| 1713480000 | 190.9 | -0.88 | -0.46 | 192.11 | 193.555 | 190.13 | 160466 |
| 1713393600 | 191.78 | -2.38 | -1.23 | 194.85 | 194.85 | 191.05 | 234879 |
| 1713307200 | 194.16 | -0.48 | -0.25 | 193.22 | 195.605 | 192.01 | 216969 |
| 1713220800 | 194.64 | -2.13 | -1.08 | 199.41 | 199.72 | 193.61 | 288464 |
| 1712961600 | 196.77 | -3.61 | -1.80 | 199.63 | 200.28 | 196.215 | 180640 |
| 1712875200 | 200.38 | 0.03 | 0.01 | 200.59 | 201.55 | 199.065 | 178056 |
| 1712788800 | 200.35 | -3.1 | -1.52 | 200.405 | 202.925 | 199.67 | 249141 |
| 1712702400 | 203.45 | 1.1 | 0.54 | 203.37 | 204.06 | 201.57 | 418706 |
| 1712616000 | 202.35 | 3.68 | 1.85 | 199.02 | 202.43 | 198.64 | 271638 |
| 1712356800 | 198.67 | 2.73 | 1.39 | 196.58 | 199.57 | 195.65 | 165887 |
| 1712270400 | 195.94 | -0.99 | -0.50 | 198.44 | 201.145 | 195.86 | 479977 |
| 1712184000 | 196.93 | 1.48 | 0.76 | 195.22 | 197.19 | 194.13 | 266213 |
| 1712097600 | 195.45 | -1.59 | -0.81 | 195.02 | 195.74 | 193.76 | 217292 |
| 1712011200 | 197.04 | -4.27 | -2.12 | 200.75 | 200.75 | 195.3 | 328352 |
| 1711665600 | 201.31 | 0.74 | 0.37 | 201.9 | 202.58 | 200.74 | 321913 |
| 1711579200 | 200.57 | 2.08 | 1.05 | 199.87 | 201.01 | 198.66 | 246604 |
| 1711492800 | 198.49 | -0.32 | -0.16 | 199.64 | 200.14 | 197.455 | 221502 |
| 1711406400 | 198.81 | 3.98 | 2.04 | 194.46 | 200.15 | 193.75 | 344812 |
| 1711147200 | 194.83 | -0.8 | -0.41 | 195.7 | 196.145 | 193.86 | 196136 |
| 1711060800 | 195.63 | 2.28 | 1.18 | 194.06 | 197.21 | 194.06 | 355299 |
| 1710974400 | 193.35 | 1.61 | 0.84 | 191.66 | 194.79 | 191.66 | 288954 |
| 1710888000 | 191.74 | 0.45 | 0.24 | 191.35 | 193.25 | 188.73 | 328859 |
| 1710801600 | 191.29 | 3.45 | 1.84 | 188.62 | 192.3665 | 188.37 | 296447 |
| 1710542400 | 187.84 | -0.72 | -0.38 | 188.56 | 191.395 | 187.2 | 615105 |
| 1710456000 | 188.56 | 1.23 | 0.66 | 187.59 | 189.355 | 186.95 | 305201 |
| 1710369600 | 187.33 | -0.04 | -0.02 | 187.43 | 188.62 | 186.29 | 265266 |
| 1710283200 | 187.37 | 0.73 | 0.39 | 186.64 | 188.17 | 185.22 | 359965 |
| 1710196800 | 186.64 | -1.5 | -0.80 | 187.08 | 187.125 | 184.51 | 317978 |
| 1709941200 | 188.14 | -2.63 | -1.38 | 190.48 | 191.38 | 187.035 | 193194 |
| 1709854800 | 190.77 | 0.76 | 0.40 | 190.79 | 192.4318 | 190.065 | 145267 |
| 1709768400 | 190.01 | 0.21 | 0.11 | 191.1 | 193.0334 | 189.5854 | 283495 |
| 1709682000 | 189.8 | 4.52 | 2.44 | 184.51 | 190.65 | 184.22 | 491020 |
| 1709595600 | 185.28 | 1.26 | 0.68 | 184.3 | 186.81 | 183.84 | 264373 |
| 1709336400 | 184.02 | 1.92 | 1.05 | 182.25 | 184.5 | 180.37 | 222619 |
| 1709250000 | 182.1 | 1.07 | 0.59 | 181.2 | 182.47 | 180.53 | 328528 |
| 1709163600 | 181.03 | -1.68 | -0.92 | 182.35 | 183.795 | 180.375 | 320067 |
| 1709077200 | 182.71 | -1.25 | -0.68 | 183.53 | 184.43 | 180.88 | 329221 |
| 1708990800 | 183.96 | -0.36 | -0.20 | 184.03 | 186.975 | 183.27 | 238608 |
| 1708731600 | 184.32 | 1.87 | 1.02 | 183.08 | 185.54 | 180.32 | 240070 |
| 1708645200 | 182.45 | 0.96 | 0.53 | 182.59 | 186.96 | 180.24 | 737987 |
| 1708558800 | 181.49 | -5.91 | -3.15 | 185 | 186.69 | 176.02 | 815261 |
| 1708472400 | 187.4 | 1.15 | 0.62 | 184.98 | 189.06 | 184.98 | 593582 |
| 1708126800 | 186.25 | 0.53 | 0.29 | 185.4 | 187.835 | 184.93 | 182619 |
| 1708040400 | 185.72 | 2.8 | 1.53 | 183.29 | 186.21 | 182.61 | 282215 |
| 1707954000 | 182.92 | 3.43 | 1.91 | 181.01 | 183.04 | 180.25 | 360459 |
| 1707867600 | 179.49 | -0.37 | -0.21 | 176.825 | 183.85 | 176.2711 | 455987 |
| 1707781200 | 179.86 | -0.02 | -0.01 | 179.79 | 180.28 | 178.58 | 146437 |
| 1707522000 | 179.88 | 1.78 | 1.00 | 178.89 | 180.025 | 177.57 | 210290 |
| 1707435600 | 178.1 | 1.2 | 0.68 | 177.3 | 179.53 | 176.3 | 318571 |
| 1707349200 | 176.9 | 0.32 | 0.18 | 177.25 | 180.22 | 176.05 | 335163 |
| 1707262800 | 176.58 | 5.36 | 3.13 | 171.89 | 177.59 | 171.89 | 312675 |
| 1707176400 | 171.22 | -1.65 | -0.95 | 171.69 | 172.12 | 169.62 | 177762 |
| 1706917200 | 172.87 | 0.25 | 0.14 | 171.05 | 174.46 | 169.6501 | 328328 |
| 1706830800 | 172.62 | 4.66 | 2.77 | 168.77 | 172.85 | 167.86 | 460342 |
| 1706744400 | 167.96 | -4.65 | -2.69 | 172.98 | 172.98 | 167.86 | 369623 |
| 1706658000 | 172.61 | 1.15 | 0.67 | 170.9 | 173.04 | 170.325 | 170875 |
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
