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 | 39.68 | 22.1490371197 | 179.15 | 218.38 | 176.9225 | 1161821 | 181.97637348 | CS |
| 4 | 20.52 | 10.3474358328 | 198.31 | 218.38 | 172.19 | 1101571 | 183.58812094 | CS |
| 12 | 26.85 | 13.9858318575 | 191.98 | 218.38 | 170.56 | 1017168 | 185.77909699 | CS |
| 26 | 78.99 | 56.4859839817 | 139.84 | 218.38 | 132.24 | 1053620 | 172.70189139 | CS |
| 52 | -5.34 | -2.38212071196 | 224.17 | 243.52 | 132.24 | 1118105 | 173.68185135 | CS |
| 156 | 9.12 | 4.34886271518 | 209.71 | 301.34 | 132.24 | 744733 | 202.76482334 | CS |
| 260 | 116.2 | 113.222254701 | 102.63 | 301.34 | 102.18 | 686937 | 189.28579793 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 218.06 | 34.64 | 18.89 | 203.21 | 218.38 | 201.86 | 4330403 |
| 1714084800 | 183.42 | -0.36 | -0.20 | 183.07 | 184.3 | 179 | 1121509 |
| 1713998400 | 183.78 | -0.44 | -0.24 | 185.88 | 186.88 | 183.02 | 972548 |
| 1713912000 | 184.22 | 3.87 | 2.15 | 182.59 | 184.83 | 181.7 | 1202959 |
| 1713825600 | 180.35 | 1.5 | 0.84 | 180 | 180.81 | 178.49 | 1218743 |
| 1713566400 | 178.85 | 1.24 | 0.70 | 179.15 | 179.43 | 176.9225 | 1303528 |
| 1713480000 | 177.61 | 3.78 | 2.17 | 177.4 | 179.8 | 176.33 | 1583061 |
| 1713393600 | 173.83 | -11.03 | -5.97 | 182 | 183.4 | 172.19 | 3003030 |
| 1713307200 | 184.86 | -0.23 | -0.12 | 184.46 | 186.715 | 183.37 | 411889 |
| 1713220800 | 185.09 | -0.77 | -0.41 | 187.95 | 189.29 | 184.78 | 605408 |
| 1712961600 | 185.86 | -3.65 | -1.93 | 188.62 | 189.41 | 184.39 | 659893 |
| 1712875200 | 189.51 | -4.29 | -2.21 | 195.14 | 195.34 | 189.4 | 696180 |
| 1712788800 | 193.8 | -0.47 | -0.24 | 190.72 | 194.62 | 190.5175 | 915276 |
| 1712702400 | 194.27 | 6.51 | 3.47 | 189 | 194.38 | 187.98 | 988287 |
| 1712616000 | 187.76 | -1 | -0.53 | 188.61 | 188.965 | 187.5 | 773853 |
| 1712356800 | 188.76 | 3.76 | 2.03 | 185.02 | 189.56 | 185.02 | 749038 |
| 1712270400 | 185 | -1.04 | -0.56 | 187.6 | 188.36 | 184.84 | 872947 |
| 1712184000 | 186.04 | 1.68 | 0.91 | 185.99 | 189.04 | 185.39 | 1455218 |
| 1712097600 | 184.36 | -4.96 | -2.62 | 188 | 188.285 | 182.29 | 982593 |
| 1712011200 | 189.32 | -8.71 | -4.40 | 198.31 | 198.43 | 189.24 | 1532654 |
| 1711665600 | 198.03 | 1.7 | 0.87 | 197.14 | 198.535 | 196.47 | 622619 |
| 1711579200 | 196.33 | 2.15 | 1.11 | 195.49 | 196.75 | 194.21 | 567400 |
| 1711492800 | 194.18 | 0.87 | 0.45 | 193.5 | 195.66 | 192.99 | 1108590 |
| 1711406400 | 193.31 | 1.31 | 0.68 | 192.5 | 194.59 | 191.82 | 1836141 |
| 1711147200 | 192 | -1.73 | -0.89 | 193.6 | 193.82 | 191.12 | 1130264 |
| 1711060800 | 193.73 | 1.35 | 0.70 | 193.45 | 194.39 | 192.36 | 1109233 |
| 1710974400 | 192.38 | -0.64 | -0.33 | 191.69 | 193.02 | 190.18 | 1204673 |
| 1710888000 | 193.02 | 2.06 | 1.08 | 190.9 | 193.08 | 190.2 | 1021996 |
| 1710801600 | 190.96 | 0.91 | 0.48 | 191.04 | 192.04 | 190.17 | 859631 |
| 1710542400 | 190.05 | -1.7 | -0.89 | 188.84 | 190.41 | 187.84 | 1438150 |
| 1710456000 | 191.75 | -0.72 | -0.37 | 192.47 | 194.37 | 190.45 | 1533603 |
| 1710369600 | 192.47 | -1.31 | -0.68 | 193.68 | 194.23 | 191.685 | 930259 |
| 1710283200 | 193.78 | 4.03 | 2.12 | 189.25 | 194.7095 | 188.79 | 1390721 |
| 1710196800 | 189.75 | 1.31 | 0.70 | 185.55 | 189.87 | 184.38 | 1331761 |
| 1709941200 | 188.44 | -4.16 | -2.16 | 192 | 194.79 | 185.97 | 980706 |
| 1709854800 | 192.6 | 8.32 | 4.51 | 190 | 194.26 | 188.91 | 1447212 |
| 1709768400 | 184.28 | 6.65 | 3.74 | 178.98 | 184.355 | 178.34 | 1030681 |
| 1709682000 | 177.63 | -3.09 | -1.71 | 181.18 | 181.18 | 176.32 | 658971 |
| 1709595600 | 180.72 | 6.11 | 3.50 | 176.2 | 181.18 | 175.21 | 1077565 |
| 1709336400 | 174.61 | 0.89 | 0.51 | 173.25 | 175.795 | 170.56 | 819790 |
| 1709250000 | 173.72 | -0.24 | -0.14 | 174.43 | 174.7399 | 171.67 | 1613021 |
| 1709163600 | 173.96 | -7.03 | -3.88 | 180.99 | 181.16 | 171.99 | 1410211 |
| 1709077200 | 180.99 | -2.3 | -1.25 | 183.15 | 184.095 | 180.96 | 666873 |
| 1708990800 | 183.29 | -0.75 | -0.41 | 184.04 | 185.38 | 181.7 | 965448 |
| 1708731600 | 184.04 | 0.94 | 0.51 | 183.1 | 185.8 | 183.08 | 675521 |
| 1708645200 | 183.1 | 2.81 | 1.56 | 180.26 | 183.505 | 179.01 | 706189 |
| 1708558800 | 180.29 | -0.37 | -0.20 | 180.5 | 180.83 | 178.64 | 620140 |
| 1708472400 | 180.66 | 0.2 | 0.11 | 180.46 | 181.05 | 179.18 | 660192 |
| 1708126800 | 180.46 | -2.15 | -1.18 | 181.63 | 183.8775 | 180.18 | 666639 |
| 1708040400 | 182.61 | 2.06 | 1.14 | 182.47 | 184.24 | 180.31 | 604174 |
| 1707954000 | 180.55 | 1.38 | 0.77 | 179.55 | 181.12 | 178.735 | 468292 |
| 1707867600 | 179.17 | -3.35 | -1.84 | 179.65 | 181.62 | 178.49 | 731277 |
| 1707781200 | 182.52 | -2.11 | -1.14 | 179.87 | 184 | 179.72 | 881764 |
| 1707522000 | 184.63 | 0.88 | 0.48 | 184.84 | 185.95 | 182.27 | 747704 |
| 1707435600 | 183.75 | -2.84 | -1.52 | 185.68 | 186.07 | 181.74 | 897041 |
| 1707349200 | 186.59 | -4.13 | -2.17 | 190.35 | 190.72 | 186.52 | 979155 |
| 1707262800 | 190.72 | 0.61 | 0.32 | 190.29 | 192.64 | 186.07 | 1303315 |
| 1707176400 | 190.11 | -1.75 | -0.91 | 191.2 | 192.44 | 190.09 | 814361 |
| 1706917200 | 191.86 | -1.8 | -0.93 | 191.98 | 193.27 | 190.8921 | 616383 |
| 1706830800 | 193.66 | 3.46 | 1.82 | 190.44 | 193.83 | 189.8 | 823426 |
| 1706744400 | 190.2 | -1.18 | -0.62 | 192.31 | 193.04 | 189.76 | 767779 |
| 1706658000 | 191.38 | 0.15 | 0.08 | 190.8 | 192.34 | 189.68 | 727798 |
| 1706571600 | 191.23 | 1.08 | 0.57 | 189.95 | 197.85 | 188.5 | 1625896 |
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
