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 | 13.48 | 6.47641010858 | 208.14 | 233.84 | 204.485 | 668780 | 215.68526541 | CS |
| 4 | 37.535 | 20.3900372111 | 184.085 | 233.84 | 166.6501 | 556693 | 194.5804595 | CS |
| 12 | 41.62 | 23.1222222222 | 180 | 233.84 | 164.95 | 429867 | 187.58682032 | CS |
| 26 | 82.59 | 59.4044450838 | 139.03 | 233.84 | 131.78 | 413754 | 170.43738129 | CS |
| 52 | 133.14 | 150.474683544 | 88.48 | 233.84 | 88.03 | 451646 | 142.91243772 | CS |
| 156 | 162.18 | 272.846567968 | 59.44 | 233.84 | 56.02 | 334392 | 107.10187062 | CS |
| 260 | 187.05 | 541.076077524 | 34.57 | 233.84 | 20.32 | 336235 | 84.49045117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 221.62 | -2.73 | -1.22 | 224.5 | 227.87 | 219.855 | 548026 |
| 1715380800 | 224.35 | 15.93 | 7.64 | 220 | 233.84 | 215.18 | 999112 |
| 1715294400 | 208.42 | 2.27 | 1.10 | 207.93 | 212.41 | 207.78 | 676916 |
| 1715208000 | 206.15 | -4.98 | -2.36 | 207.79 | 209.275 | 204.485 | 379571 |
| 1715121600 | 211.13 | 2.48 | 1.19 | 208.14 | 213.47 | 207.99 | 740274 |
| 1715035200 | 208.65 | 7.85 | 3.91 | 202.42 | 210.1121 | 202.15 | 470824 |
| 1714776000 | 200.8 | 5.09 | 2.60 | 200 | 204.39 | 197.27 | 636731 |
| 1714689600 | 195.71 | 10.48 | 5.66 | 188.13 | 195.77 | 186.505 | 643455 |
| 1714603200 | 185.23 | -0.26 | -0.14 | 184 | 191.34 | 179.25 | 619242 |
| 1714516800 | 185.49 | -4.73 | -2.49 | 189 | 192.59 | 185.36 | 759313 |
| 1714430400 | 190.22 | 0.45 | 0.24 | 189.15 | 191.1 | 187.67 | 372498 |
| 1714171200 | 189.77 | 7.44 | 4.08 | 183.65 | 191.04 | 180.96 | 398909 |
| 1714084800 | 182.33 | 5.57 | 3.15 | 174.505 | 182.43 | 173.3661 | 568130 |
| 1713998400 | 176.76 | 0.66 | 0.37 | 180.12 | 180.615 | 174.4695 | 290955 |
| 1713912000 | 176.1 | 5.33 | 3.12 | 172.64 | 177.86 | 171.1783 | 343359 |
| 1713825600 | 170.77 | 1.38 | 0.81 | 170.15 | 170.92 | 167.41 | 505607 |
| 1713566400 | 169.39 | -8.24 | -4.64 | 177.11 | 177.62 | 166.6501 | 605945 |
| 1713480000 | 177.63 | -4.31 | -2.37 | 181 | 182.83 | 176.165 | 692661 |
| 1713393600 | 181.94 | -7.78 | -4.10 | 188.31 | 189.32 | 180.75 | 491679 |
| 1713307200 | 189.72 | 6.65 | 3.63 | 184.085 | 190.52 | 183.54 | 390647 |
| 1713220800 | 183.07 | -1.05 | -0.57 | 186 | 189.58 | 181.48 | 246780 |
| 1712961600 | 184.12 | -7.23 | -3.78 | 186.58 | 188.95 | 182.2 | 346693 |
| 1712875200 | 191.35 | 7.02 | 3.81 | 185.1 | 191.62 | 183.68 | 250665 |
| 1712788800 | 184.33 | -3.47 | -1.85 | 186.04 | 187.915 | 183.31 | 328942 |
| 1712702400 | 187.8 | -2.08 | -1.10 | 191.99 | 192.37 | 185.21 | 349979 |
| 1712616000 | 189.88 | 1.29 | 0.68 | 190.31 | 192.37 | 188.455 | 262315 |
| 1712356800 | 188.59 | 3.96 | 2.14 | 185.58 | 190.28 | 184.63 | 319593 |
| 1712270400 | 184.63 | -5.09 | -2.68 | 191.68 | 193.55 | 183.51 | 597501 |
| 1712184000 | 189.72 | 4.75 | 2.57 | 179.78 | 189.93 | 179.22 | 385191 |
| 1712097600 | 184.97 | -0.33 | -0.18 | 181.76 | 185.46 | 180.24 | 423353 |
| 1712011200 | 185.3 | 4.22 | 2.33 | 181.21 | 187 | 180.39 | 301634 |
| 1711665600 | 181.08 | 0.59 | 0.33 | 178.45 | 182.76 | 178 | 373860 |
| 1711579200 | 180.49 | 0.01 | 0.01 | 181.59 | 181.63 | 176.03 | 254252 |
| 1711492800 | 180.48 | -3.92 | -2.13 | 184.99 | 186 | 180.3 | 258501 |
| 1711406400 | 184.4 | 0.96 | 0.52 | 182.1 | 186.9 | 182.1 | 335337 |
| 1711147200 | 183.44 | 0.43 | 0.23 | 181.39 | 184.7 | 179.68 | 251509 |
| 1711060800 | 183.01 | 4.53 | 2.54 | 184.67 | 187.5 | 182.89 | 363338 |
| 1710974400 | 178.48 | 2.83 | 1.61 | 176.02 | 178.66 | 172.2 | 309882 |
| 1710888000 | 175.65 | -0.09 | -0.05 | 173.2 | 176.42 | 170.05 | 314376 |
| 1710801600 | 175.74 | 0.31 | 0.18 | 177.76 | 180.6197 | 173.46 | 418402 |
| 1710542400 | 175.43 | 0.42 | 0.24 | 173.96 | 178.2999 | 173.96 | 837134 |
| 1710456000 | 175.01 | -2.02 | -1.14 | 176.15 | 178.28 | 173.4 | 416563 |
| 1710369600 | 177.03 | -5.83 | -3.19 | 180.75 | 183.22 | 175.54 | 330294 |
| 1710283200 | 182.86 | 2.37 | 1.31 | 181.13 | 182.945 | 178.17 | 342220 |
| 1710196800 | 180.49 | -4.7 | -2.54 | 182.62 | 182.62 | 174.205 | 441613 |
| 1709941200 | 185.19 | -11.42 | -5.81 | 196.5 | 199.17 | 185.13 | 358641 |
| 1709854800 | 196.61 | 6.31 | 3.32 | 192 | 198.97 | 190.51 | 268381 |
| 1709768400 | 190.3 | 2.47 | 1.32 | 190.76 | 193.0999 | 187.74 | 363773 |
| 1709682000 | 187.83 | -6.9 | -3.54 | 191.97 | 193.395 | 185.81 | 287584 |
| 1709595600 | 194.73 | 2.14 | 1.11 | 194.71 | 199.72 | 193.8 | 468884 |
| 1709336400 | 192.59 | 8.43 | 4.58 | 185.88 | 194.0321 | 182.76 | 366789 |
| 1709250000 | 184.16 | 3.65 | 2.02 | 184 | 185.42 | 181.04 | 464890 |
| 1709163600 | 180.51 | 0.49 | 0.27 | 177.73 | 180.84 | 175.575 | 222017 |
| 1709077200 | 180.02 | -0.49 | -0.27 | 182.39 | 184.32 | 178.36 | 235854 |
| 1708990800 | 180.51 | 2.05 | 1.15 | 179.35 | 181.31 | 177.635 | 224570 |
| 1708731600 | 178.46 | 0.31 | 0.17 | 178.6 | 180.45 | 175.054 | 280645 |
| 1708645200 | 178.15 | 10.2 | 6.07 | 175 | 180.9 | 174.21 | 386584 |
| 1708558800 | 167.95 | -0.85 | -0.50 | 166.6 | 168.93 | 164.94999 | 476957 |
| 1708472400 | 168.8 | -13.43 | -7.37 | 180 | 180 | 168.25 | 762817 |
| 1708126800 | 182.23 | 5.77 | 3.27 | 178.22 | 186.38 | 178.22 | 715693 |
| 1708040400 | 176.46 | 3.38 | 1.95 | 174.87 | 177.96 | 172.54 | 523635 |
| 1707954000 | 173.08 | 4.69 | 2.79 | 171.44 | 173.87 | 169.99 | 533968 |
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
