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 | 6.21 | 3.401435066 | 182.57 | 191.93 | 182.57 | 340484 | 189.09560378 | CS |
| 4 | -3.94 | -2.04441677044 | 192.72 | 196.25 | 178.84 | 333637 | 188.0845113 | CS |
| 12 | 15.78 | 9.12138728324 | 173 | 196.25 | 163.81 | 352696 | 180.71709107 | CS |
| 26 | 42.47 | 29.0274075593 | 146.31 | 196.25 | 144.74 | 357301 | 170.29234813 | CS |
| 52 | 49.2 | 35.2486029517 | 139.58 | 196.25 | 133.13 | 363395 | 156.39425204 | CS |
| 156 | 58.48 | 44.8810437452 | 130.3 | 196.25 | 94.32 | 396374 | 133.00726151 | CS |
| 260 | 40.76 | 27.5368193487 | 148.02 | 196.25 | 55.39 | 443935 | 123.40132295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 188.78 | -2.28 | -1.19 | 190.37 | 191.28 | 188.285 | 429874 |
| 1714084800 | 191.06 | 0.05 | 0.03 | 190.86 | 191.93 | 189.16 | 353354 |
| 1713998400 | 191.01 | 0.97 | 0.51 | 189.7 | 191.19 | 188.8 | 254152 |
| 1713912000 | 190.04 | 1.26 | 0.67 | 189.3 | 190.84 | 189.1 | 264617 |
| 1713825600 | 188.78 | 2.26 | 1.21 | 187.35 | 190.12 | 185.56 | 313248 |
| 1713566400 | 186.52 | 4.04 | 2.21 | 182.57 | 186.68 | 182.57 | 517050 |
| 1713480000 | 182.48 | 2.33 | 1.29 | 181.15 | 182.86 | 180.53 | 437452 |
| 1713393600 | 180.15 | -0.42 | -0.23 | 181.69 | 182.59 | 178.84 | 283464 |
| 1713307200 | 180.57 | -1.07 | -0.59 | 182.01 | 182.01 | 180.3 | 255576 |
| 1713220800 | 181.64 | -2.74 | -1.49 | 185.64 | 185.86 | 181.01 | 486614 |
| 1712961600 | 184.38 | -0.52 | -0.28 | 184.41 | 185.68 | 183.41 | 290443 |
| 1712875200 | 184.9 | -5.06 | -2.66 | 189.89 | 189.89 | 184.44 | 391889 |
| 1712788800 | 189.96 | 0.68 | 0.36 | 189 | 191.1425 | 188.8 | 413318 |
| 1712702400 | 189.28 | -5.65 | -2.90 | 195.65 | 196.25 | 188.4 | 460767 |
| 1712616000 | 194.93 | 0.96 | 0.49 | 193.97 | 195.44 | 193.0205 | 242748 |
| 1712356800 | 193.97 | 2.62 | 1.37 | 192.93 | 194.55 | 192.36 | 279457 |
| 1712270400 | 191.35 | -2.25 | -1.16 | 194.59 | 194.89 | 190.98 | 217558 |
| 1712184000 | 193.6 | 0.55 | 0.28 | 193.16 | 194.5039 | 192.395 | 239031 |
| 1712097600 | 193.05 | -1.81 | -0.93 | 195.33 | 195.88 | 191.99 | 346137 |
| 1712011200 | 194.86 | 1.98 | 1.03 | 192.72 | 195.17 | 191.06 | 292224 |
| 1711665600 | 192.88 | -0.39 | -0.20 | 193.78 | 194.72 | 192.51 | 270862 |
| 1711579200 | 193.27 | 0.76 | 0.39 | 192.6 | 193.67 | 190.755 | 272171 |
| 1711492800 | 192.51 | 1.34 | 0.70 | 191.29 | 193.72 | 190.7 | 262323 |
| 1711406400 | 191.17 | 1.95 | 1.03 | 188.94 | 193.44 | 188.71 | 385033 |
| 1711147200 | 189.22 | 3.18 | 1.71 | 186.41 | 189.445 | 185.1877 | 452804 |
| 1711060800 | 186.04 | 0 | 0.00 | 186.65 | 186.65 | 184.05 | 326233 |
| 1710974400 | 186.04 | 1.88 | 1.02 | 183.98 | 186.07 | 183.69 | 274173 |
| 1710888000 | 184.16 | 0.02 | 0.01 | 184.65 | 185.6265 | 183.84 | 297792 |
| 1710801600 | 184.14 | -1.14 | -0.62 | 184.67 | 185.58 | 183.625 | 283861 |
| 1710542400 | 185.28 | 1.11 | 0.60 | 184.15 | 185.85 | 184.005 | 1030442 |
| 1710456000 | 184.17 | -1.25 | -0.67 | 185.19 | 186.15 | 182.84 | 311192 |
| 1710369600 | 185.42 | 0.82 | 0.44 | 184.64 | 185.81 | 183.68 | 241400 |
| 1710283200 | 184.6 | 1.25 | 0.68 | 183.68 | 184.645 | 182.94 | 180100 |
| 1710196800 | 183.35 | 1.13 | 0.62 | 182.22 | 184.07 | 181.17 | 216846 |
| 1709941200 | 182.22 | -1.34 | -0.73 | 183.21 | 184.03 | 180.795 | 320972 |
| 1709854800 | 183.56 | 0.68 | 0.37 | 183 | 184.68 | 182.94 | 324479 |
| 1709768400 | 182.88 | 4.51 | 2.53 | 180 | 182.98 | 178.75 | 390549 |
| 1709682000 | 178.37 | 0.96 | 0.54 | 177.46 | 179.17 | 176.88 | 351962 |
| 1709595600 | 177.41 | 0.86 | 0.49 | 176.92 | 179.45 | 175.88 | 287397 |
| 1709336400 | 176.55 | -0.3 | -0.17 | 177.64 | 178.55 | 176.24 | 300723 |
| 1709250000 | 176.85 | -1.21 | -0.68 | 178.07 | 178.165 | 174.45 | 512484 |
| 1709163600 | 178.06 | 2.85 | 1.63 | 175.34 | 179.44 | 174.95 | 485629 |
| 1709077200 | 175.21 | 3.06 | 1.78 | 172.37 | 175.33 | 171.84 | 351526 |
| 1708990800 | 172.15 | -1.55 | -0.89 | 173.9 | 174.76 | 171.87 | 293264 |
| 1708731600 | 173.7 | 1.72 | 1.00 | 172.11 | 174.39 | 171.56 | 301187 |
| 1708645200 | 171.98 | 2.66 | 1.57 | 170.12 | 172.05 | 169.08 | 250541 |
| 1708558800 | 169.32 | -0.34 | -0.20 | 170.36 | 170.745 | 168.5105 | 205046 |
| 1708472400 | 169.66 | 0.71 | 0.42 | 168.28 | 170.83 | 167.8 | 312349 |
| 1708126800 | 168.95 | -1.77 | -1.04 | 171.11 | 172.4334 | 168.89 | 293014 |
| 1708040400 | 170.72 | 1.55 | 0.92 | 169.26 | 172.24 | 169.26 | 379483 |
| 1707954000 | 169.17 | 3.06 | 1.84 | 166.54 | 169.43 | 166.21 | 345477 |
| 1707867600 | 166.11 | -2.33 | -1.38 | 168.433 | 168.433 | 165.3828 | 401877 |
| 1707781200 | 168.44 | 0.62 | 0.37 | 167.11 | 169.9 | 167.1 | 206703 |
| 1707522000 | 167.82 | 0.27 | 0.16 | 166.86 | 168.01 | 165.63999 | 351420 |
| 1707435600 | 167.55 | -1.46 | -0.86 | 168.7 | 169.3104 | 165.895 | 241461 |
| 1707349200 | 169.01 | 2.01 | 1.20 | 167.89 | 169.5 | 166.38 | 346472 |
| 1707262800 | 167 | -0.76 | -0.45 | 167.22 | 168.22 | 165.675 | 442659 |
| 1707176400 | 167.76 | 0.72 | 0.43 | 167.04 | 168.53 | 166.27109 | 567895 |
| 1706917200 | 167.04 | -4.84 | -2.82 | 173 | 173 | 163.81 | 1047468 |
| 1706830800 | 171.88 | -2.01 | -1.16 | 172.76 | 173.13 | 169.61 | 438862 |
| 1706744400 | 173.89 | 1.38 | 0.80 | 173.76 | 175.34 | 172.97 | 487250 |
| 1706658000 | 172.51 | 0.7 | 0.41 | 172.25 | 172.66 | 170.885 | 368474 |
| 1706571600 | 171.81 | 0.78 | 0.46 | 170.38 | 172.09 | 170.365 | 321333 |
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
