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 | 7.715 | 4.03324881721 | 191.285 | 199.42 | 190.96 | 717018 | 192.99110184 | CS |
| 4 | 15.99 | 8.73722747391 | 183.01 | 199.42 | 176.07 | 604115 | 186.19151597 | CS |
| 12 | 22.74 | 12.9013956655 | 176.26 | 199.42 | 174.83 | 526914 | 183.97220452 | CS |
| 26 | 26.4 | 15.2954808806 | 172.6 | 199.42 | 159.57 | 613432 | 179.89878079 | CS |
| 52 | 47.3 | 31.1799604483 | 151.7 | 199.42 | 143.82 | 612512 | 168.21518267 | CS |
| 156 | 65.5 | 49.063670412 | 133.5 | 199.42 | 110.555 | 663417 | 147.21189305 | CS |
| 260 | 97.41 | 95.8854217935 | 101.59 | 199.42 | 71.05 | 683912 | 132.24702542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 199 | 4.76 | 2.45 | 195.46 | 199.42 | 195.025 | 745432 |
| 1721947200 | 194.24 | 0.96 | 0.50 | 194.62 | 197.74 | 193.8005 | 659557 |
| 1721860800 | 193.28 | 0.46 | 0.24 | 194.835 | 199 | 192.67 | 924380 |
| 1721774400 | 192.82 | -1.43 | -0.74 | 193.93 | 194.105 | 191.79 | 872595 |
| 1721688000 | 194.25 | 3.04 | 1.59 | 191.52 | 194.41 | 191.52 | 351517 |
| 1721428800 | 191.21 | -1.35 | -0.70 | 191.285 | 193.25 | 190.96 | 777043 |
| 1721342400 | 192.56 | 1 | 0.52 | 190.26 | 194.42 | 190.26 | 774745 |
| 1721256000 | 191.56 | 0.58 | 0.30 | 191.4 | 193.66 | 191.33 | 679405 |
| 1721169600 | 190.98 | 5.22 | 2.81 | 186.33 | 191.13 | 185.98 | 411939 |
| 1721083200 | 185.76 | 0.32 | 0.17 | 185.39 | 188.46 | 185.39 | 356080 |
| 1720824000 | 185.44 | 2.67 | 1.46 | 183.8 | 186.63 | 181.76 | 470228 |
| 1720737600 | 182.77 | 3.1 | 1.73 | 181.33 | 184.22 | 181.33 | 414947 |
| 1720651200 | 179.67 | 3.35 | 1.90 | 177.93 | 179.76 | 177.58 | 432190 |
| 1720564800 | 176.32 | -3.23 | -1.80 | 178.83 | 179.87 | 176.07 | 510133 |
| 1720478400 | 179.55 | 1.98 | 1.12 | 177.88 | 179.69 | 177.41 | 416162 |
| 1720219200 | 177.57 | -2.01 | -1.12 | 179.18 | 179.865 | 176.53 | 603226 |
| 1720040640 | 179.58 | 2.07 | 1.17 | 178.12 | 180.98 | 178.12 | 360936 |
| 1719960000 | 177.51 | -2.55 | -1.42 | 178.68 | 179.58 | 176.11 | 905346 |
| 1719873600 | 180.06 | -2.5 | -1.37 | 183.33 | 183.58 | 179.78 | 512862 |
| 1719614400 | 182.56 | -0.63 | -0.34 | 183.01 | 184.69 | 181.51 | 1044887 |
| 1719528000 | 183.19 | -3.42 | -1.83 | 185.37 | 185.7275 | 180.935 | 755994 |
| 1719441600 | 186.61 | -0.8 | -0.43 | 186.6 | 187.31 | 185.43 | 498206 |
| 1719355200 | 187.41 | -2.35 | -1.24 | 189.96 | 190.76 | 185.74 | 511573 |
| 1719268800 | 189.76 | 6.43 | 3.51 | 184.98 | 191.39 | 184.98 | 661587 |
| 1719009600 | 183.33 | -2.12 | -1.14 | 185.51 | 186.07 | 182.83 | 872496 |
| 1718923200 | 185.45 | -0.43 | -0.23 | 186.69 | 187.26 | 185.035 | 583642 |
| 1718750400 | 185.88 | 0.84 | 0.45 | 185.71 | 186.76 | 184.5 | 500790 |
| 1718664000 | 185.04 | 2.36 | 1.29 | 183.34 | 185.196 | 182.0101 | 398458 |
| 1718404800 | 182.68 | -2.44 | -1.32 | 183.18 | 184.53 | 182.01 | 269534 |
| 1718318400 | 185.12 | 0.31 | 0.17 | 184.39 | 185.57 | 182.955 | 353211 |
| 1718232000 | 184.81 | 0.72 | 0.39 | 185.54 | 186.01 | 184.32 | 310339 |
| 1718145600 | 184.09 | -0.32 | -0.17 | 184.26 | 184.53 | 182.48 | 369229 |
| 1718059200 | 184.41 | 0.83 | 0.45 | 183.6 | 184.51 | 182.16 | 464802 |
| 1717800000 | 183.58 | 0.49 | 0.27 | 181.98 | 184.76 | 181.98 | 483090 |
| 1717713600 | 183.09 | 0.37 | 0.20 | 182.45 | 183.81 | 180.98 | 448236 |
| 1717627200 | 182.72 | 0.69 | 0.38 | 181.65 | 182.87 | 179.73 | 409933 |
| 1717540800 | 182.03 | -0.84 | -0.46 | 181.63 | 182.87 | 181.29 | 408782 |
| 1717454400 | 182.87 | -0.62 | -0.34 | 184.06 | 184.06 | 180.96 | 395737 |
| 1717195200 | 183.49 | 2.01 | 1.11 | 181.31 | 183.52 | 181.05 | 912362 |
| 1717108800 | 181.48 | 2.32 | 1.29 | 179.77 | 181.84 | 179.165 | 424730 |
| 1717022400 | 179.16 | -1.76 | -0.97 | 180.37 | 180.37 | 178.18 | 432992 |
| 1716936000 | 180.92 | -2.85 | -1.55 | 183.39 | 183.97 | 180.85 | 318736 |
| 1716590400 | 183.77 | 3.53 | 1.96 | 181.66 | 183.83 | 179.95 | 394054 |
| 1716504000 | 180.24 | -1.06 | -0.58 | 181.69 | 181.7 | 179.6 | 661694 |
| 1716417600 | 181.3 | -0.55 | -0.30 | 181.03 | 182.56 | 181.03 | 375467 |
| 1716331200 | 181.85 | 0.29 | 0.16 | 181.91 | 182.91 | 179.5 | 560690 |
| 1716244800 | 181.56 | -1.57 | -0.86 | 183 | 184.1 | 181.32 | 472205 |
| 1715985600 | 183.13 | 0.73 | 0.40 | 183 | 183.31 | 181.88 | 493650 |
| 1715899200 | 182.4 | 0.37 | 0.20 | 182.01 | 182.72 | 181.045 | 395276 |
| 1715812800 | 182.03 | 0.39 | 0.21 | 182.39 | 182.43 | 181.05 | 661979 |
| 1715726400 | 181.64 | 0.21 | 0.12 | 182.24 | 182.41 | 180.55 | 653923 |
| 1715640000 | 181.43 | 2.03 | 1.13 | 179.93 | 181.44 | 179.09 | 308646 |
| 1715380800 | 179.4 | -0.98 | -0.54 | 180.71 | 180.98 | 178.6 | 347573 |
| 1715294400 | 180.38 | 1.84 | 1.03 | 178.99 | 180.51 | 178.1277 | 312985 |
| 1715208000 | 178.54 | -0.61 | -0.34 | 178.81 | 179.89 | 178.12 | 417346 |
| 1715121600 | 179.15 | 3 | 1.70 | 176.41 | 180.575 | 176.41 | 570694 |
| 1715035200 | 176.15 | -0.12 | -0.07 | 177.48 | 177.96 | 175.75 | 670034 |
| 1714776000 | 176.27 | 0.93 | 0.53 | 176.26 | 177.02 | 174.83 | 475221 |
| 1714689600 | 175.34 | 1.14 | 0.65 | 175.48 | 176.11 | 174.15 | 479175 |
| 1714603200 | 174.2 | 1.22 | 0.71 | 173.38 | 176.46 | 172.37 | 570611 |
| 1714516800 | 172.98 | -4.07 | -2.30 | 174.99 | 176.53 | 172.73 | 539354 |
| 1714430400 | 177.05 | 4.2 | 2.43 | 176.35 | 180.69 | 176.35 | 910913 |
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
