We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.49 | -3.03080490229 | 181.14 | 182.38 | 171.45 | 213523 | 175.58544282 | CS |
| 4 | -19.68 | -10.0752572569 | 195.33 | 200.14 | 171.45 | 270867 | 188.17924655 | CS |
| 12 | -1.02 | -0.577347597215 | 176.67 | 200.14 | 168.36 | 281367 | 184.81022343 | CS |
| 26 | 45.92 | 35.3965929238 | 129.73 | 200.14 | 119.46 | 296205 | 169.35881195 | CS |
| 52 | 39.79 | 29.2875018401 | 135.86 | 200.14 | 119.46 | 324025 | 158.24069868 | CS |
| 156 | -2.78 | -1.5580339629 | 178.43 | 275.765 | 119.46 | 322212 | 185.96516348 | CS |
| 260 | 20.44 | 13.1692545583 | 155.21 | 275.765 | 78.29 | 355539 | 161.38179746 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 175 | 1.61 | 0.93 | 174.65 | 175.9 | 173.15 | 276731 |
| 1713393600 | 173.39 | -0.73 | -0.42 | 174.71 | 175.71 | 173.04 | 217872 |
| 1713307200 | 174.12 | -2.14 | -1.21 | 171.82 | 174.84 | 171.45 | 202452 |
| 1713220800 | 176.26 | -3.95 | -2.19 | 181.98 | 181.98 | 175.5 | 192894 |
| 1712961600 | 180.21 | -2.09 | -1.15 | 181.14 | 182.38 | 179.85 | 175248 |
| 1712875200 | 182.3 | -1.4 | -0.76 | 183.81 | 184.48 | 181.92 | 300346 |
| 1712788800 | 183.7 | -10.3 | -5.31 | 187.39 | 187.75 | 183.19 | 498523 |
| 1712702400 | 194 | -3.55 | -1.80 | 194.43 | 195.71 | 189.6 | 307811 |
| 1712616000 | 197.55 | -0.79 | -0.40 | 199.82 | 200.14 | 196.41 | 250728 |
| 1712356800 | 198.34 | 1.88 | 0.96 | 195.4 | 199.12 | 195.4 | 232140 |
| 1712270400 | 196.46 | 2.15 | 1.11 | 197.56 | 200.11 | 194.94 | 351763 |
| 1712184000 | 194.31 | 5.17 | 2.73 | 194 | 195.14 | 192 | 299147 |
| 1712097600 | 189.14 | -1.17 | -0.61 | 187.83 | 189.39 | 186.27 | 218422 |
| 1712011200 | 190.31 | -4.78 | -2.45 | 194.91 | 194.91 | 189.97 | 266262 |
| 1711665600 | 195.09 | 1.21 | 0.62 | 193.96 | 196.61 | 193.96 | 272202 |
| 1711579200 | 193.88 | 3.24 | 1.70 | 192.92 | 194.54 | 191.93 | 190571 |
| 1711492800 | 190.64 | -0.89 | -0.46 | 192.24 | 193.445 | 190.47 | 318868 |
| 1711406400 | 191.53 | 0.79 | 0.41 | 190.62 | 191.98 | 188.68 | 328046 |
| 1711147200 | 190.74 | -4.2 | -2.15 | 195.33 | 195.33 | 190.54 | 231355 |
| 1711060800 | 194.94 | 7 | 3.72 | 189.56 | 195.38 | 188.92 | 263941 |
| 1710974400 | 187.94 | 2.47 | 1.33 | 184.56 | 190.32 | 184.46 | 190351 |
| 1710888000 | 185.47 | 2.18 | 1.19 | 182.89 | 185.49 | 182.88 | 195393 |
| 1710801600 | 183.29 | -0.39 | -0.21 | 184.76 | 185.27 | 182.765 | 278202 |
| 1710542400 | 183.68 | -1.06 | -0.57 | 184.12 | 184.76 | 182.16 | 525459 |
| 1710456000 | 184.74 | -0.06 | -0.03 | 184.8 | 184.96 | 180.715 | 388594 |
| 1710369600 | 184.8 | -1.26 | -0.68 | 185.58 | 187.41 | 183.83 | 289296 |
| 1710283200 | 186.06 | -1.33 | -0.71 | 186.87 | 187.25 | 183.565 | 241520 |
| 1710196800 | 187.39 | -1.09 | -0.58 | 186.7 | 187.87 | 184.5 | 250551 |
| 1709941200 | 188.48 | 2.44 | 1.31 | 188.95 | 191.85 | 186.99 | 279603 |
| 1709854800 | 186.04 | -1.12 | -0.60 | 188.24 | 188.35 | 184.54 | 244928 |
| 1709768400 | 187.16 | -1.36 | -0.72 | 191.48 | 191.48 | 185.79 | 254405 |
| 1709682000 | 188.52 | -2.95 | -1.54 | 189.03 | 192.58 | 187.57 | 157466 |
| 1709595600 | 191.47 | -1.39 | -0.72 | 192.59 | 193.64 | 190.855 | 231908 |
| 1709336400 | 192.86 | 2.62 | 1.38 | 189.37 | 193.2 | 188.16 | 323307 |
| 1709250000 | 190.24 | 4.6 | 2.48 | 188.12 | 190.54 | 186.125 | 383665 |
| 1709163600 | 185.64 | -1.28 | -0.68 | 183.65 | 186.21 | 183.65 | 256094 |
| 1709077200 | 186.92 | 2.08 | 1.13 | 192 | 193.82 | 185.01 | 379362 |
| 1708990800 | 184.84 | 1.91 | 1.04 | 181.74 | 185.79 | 181.71 | 330774 |
| 1708731600 | 182.93 | -1.53 | -0.83 | 183.96 | 184.825 | 181.64 | 208494 |
| 1708645200 | 184.46 | 3.65 | 2.02 | 181.69 | 186.5 | 181.69 | 249665 |
| 1708558800 | 180.81 | -2.56 | -1.40 | 182.5 | 183.245 | 179.48 | 284074 |
| 1708472400 | 183.37 | -5.57 | -2.95 | 185.96 | 186.85 | 182.512 | 230002 |
| 1708126800 | 188.94 | -3.79 | -1.97 | 190.02 | 192.08 | 188.5 | 268482 |
| 1708040400 | 192.73 | 15.8 | 8.93 | 182 | 193.52 | 181.98 | 476096 |
| 1707954000 | 176.93 | 5.27 | 3.07 | 173.15 | 176.95 | 171.94 | 297126 |
| 1707867600 | 171.66 | -7.62 | -4.25 | 170.26 | 172.69 | 169.05 | 352410 |
| 1707781200 | 179.28 | 2.29 | 1.29 | 177.43 | 181.62 | 177.43 | 225777 |
| 1707522000 | 176.99 | -2.43 | -1.35 | 179.47 | 179.47 | 175.47 | 233199 |
| 1707435600 | 179.42 | 7.54 | 4.39 | 172.16 | 180 | 171.08 | 324067 |
| 1707349200 | 171.88 | 0.61 | 0.36 | 172.27 | 172.27 | 168.36 | 187932 |
| 1707262800 | 171.27 | -0.33 | -0.19 | 171.15 | 174.205 | 171.15 | 174399 |
| 1707176400 | 171.6 | -4.25 | -2.42 | 172.79 | 173.27 | 171.09 | 180274 |
| 1706917200 | 175.85 | -4.47 | -2.48 | 176.78 | 177.53 | 174.8 | 209730 |
| 1706830800 | 180.32 | 3.26 | 1.84 | 177.2 | 180.47 | 173.84 | 323504 |
| 1706744400 | 177.06 | -0.34 | -0.19 | 176.84 | 180.53 | 175.78 | 757453 |
| 1706658000 | 177.4 | -0.49 | -0.28 | 176.19 | 177.67 | 174.35 | 208993 |
| 1706571600 | 177.89 | 1.5 | 0.85 | 175.75 | 177.98 | 175 | 280875 |
| 1706312400 | 176.39 | 0.67 | 0.38 | 176.67 | 177.74 | 176.03 | 184317 |
| 1706226000 | 175.72 | 3.11 | 1.80 | 175.48 | 176.36 | 173.98 | 172614 |
| 1706139600 | 172.61 | -2.11 | -1.21 | 176.83 | 177.59 | 172.49 | 132340 |
| 1706053200 | 174.72 | -1.27 | -0.72 | 178.45 | 179.43 | 174.25 | 224406 |
| 1705966800 | 175.99 | 2.48 | 1.43 | 174.51 | 177.96 | 174.51 | 196625 |
| 1705707600 | 173.51 | 2.51 | 1.47 | 170.83 | 174.17 | 168.1301 | 152036 |
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
