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 | -14 | -8 | 175 | 183.5 | 135.7 | 933 | 164.41203001 | CS |
| 4 | -24.68 | -13.2916846187 | 185.68 | 187.05 | 135.7 | 367 | 168.44900675 | CS |
| 12 | -36 | -18.2741116751 | 197 | 209.96 | 135.7 | 249 | 181.59251934 | CS |
| 26 | -23.9 | -12.9259058951 | 184.9 | 209.96 | 135.7 | 273 | 185.62450783 | CS |
| 52 | -15.38 | -8.71980950221 | 176.38 | 249.99 | 135.7 | 729 | 203.20434303 | CS |
| 156 | 13.01 | 8.79113453612 | 147.99 | 270 | 122.85 | 1347 | 177.94296011 | CS |
| 260 | 66.01 | 69.4915254237 | 94.99 | 270 | 52.05 | 989 | 163.73520119 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 161 | 1 | 0.63 | 162.535 | 162.535 | 160.5 | 129 |
| 1713911400 | 160 | 1.81 | 1.14 | 168 | 168 | 153.4401 | 820 |
| 1713825000 | 158.19 | -7.51 | -4.53 | 168 | 168 | 135.69999 | 1233 |
| 1713565800 | 165.69999 | -17.8 | -9.70 | 168 | 179.99 | 160.58 | 2160 |
| 1713479400 | 183.5 | 8.01 | 4.56 | 176 | 183.5 | 176 | 437 |
| 1713393000 | 175.49 | 0 | 0.00 | 175 | 175.49 | 174.8 | 15 |
| 1713306600 | 175.49 | 0 | 0.00 | 177.86 | 177.86 | 170 | 27 |
| 1713220200 | 175.49 | 2.22 | 1.28 | 172.55 | 175.49 | 171.78 | 413 |
| 1712961000 | 173.27 | 6.27 | 3.75 | 168.22 | 174.04 | 168.22 | 271 |
| 1712874600 | 167 | -9.69 | -5.48 | 176.03 | 176.03 | 167 | 35 |
| 1712788200 | 176.69 | -1.06 | -0.60 | 177.7 | 177.7 | 176.69 | 37 |
| 1712701800 | 177.75 | 0 | 0.00 | 176.75 | 177.75 | 170.19 | 23 |
| 1712615400 | 177.75 | 1.06 | 0.60 | 176.07 | 177.75 | 169.56 | 89 |
| 1712356200 | 176.69 | 2.69 | 1.55 | 173.94 | 176.69 | 167.32 | 126 |
| 1712269800 | 174 | -0.67 | -0.38 | 172.7 | 178.8 | 172.7 | 527 |
| 1712183400 | 174.67 | -9.33 | -5.07 | 179 | 183.99 | 174.67 | 173 |
| 1712097000 | 184 | 6.99 | 3.95 | 177.57 | 184 | 171.9918 | 157 |
| 1712010600 | 177.01 | -6.99 | -3.80 | 185.39 | 185.39 | 177.01 | 137 |
| 1711665000 | 184 | -3.01 | -1.61 | 182.31 | 187 | 182.31 | 181 |
| 1711578600 | 187.01 | -1.99 | -1.05 | 185.68 | 187.05 | 185.68 | 76 |
| 1711492200 | 189 | 2.9 | 1.56 | 186.1 | 193.5 | 185 | 282 |
| 1711405800 | 186.1 | -6.91 | -3.58 | 194 | 197.77 | 186.1 | 113 |
| 1711146600 | 193.01 | 2.81 | 1.48 | 192.2 | 193.01 | 185 | 749 |
| 1711060200 | 190.2 | -1.8 | -0.94 | 191.66 | 192.2 | 189.01 | 372 |
| 1710973800 | 192 | 2.3 | 1.21 | 198 | 198 | 190.0001 | 415 |
| 1710887400 | 189.7 | 2.69 | 1.44 | 191.5 | 196.98 | 189.7 | 432 |
| 1710801000 | 187.01 | -4.99 | -2.60 | 191.8 | 197.98 | 187.01 | 197 |
| 1710541800 | 192 | 0.7 | 0.37 | 192.01 | 192.01 | 185.27 | 381 |
| 1710455400 | 191.3 | 1.09 | 0.57 | 190.17 | 194.8 | 171.0001 | 1240 |
| 1710369000 | 190.21 | -5.78 | -2.95 | 197.05 | 197.05 | 190.21 | 112 |
| 1710282600 | 195.99 | 0 | 0.00 | 196.02 | 196.99 | 195.99 | 25 |
| 1710196200 | 195.99 | -2.99 | -1.50 | 200 | 200 | 193.77 | 151 |
| 1709940600 | 198.98 | 0 | 0.00 | 198.46 | 198.98 | 198.46 | 4 |
| 1709854200 | 198.98 | 3.98 | 2.04 | 190.23 | 198.98 | 190.23 | 39 |
| 1709767800 | 195 | 0 | 0.00 | 193.49 | 199.79 | 193.49 | 21 |
| 1709681400 | 195 | 0 | 0.00 | 194.02 | 195 | 194 | 26 |
| 1709595000 | 195 | -1.05 | -0.54 | 192.21 | 195 | 191.07 | 112 |
| 1709335800 | 196.05 | -2.42 | -1.22 | 197.18 | 199.09 | 196.05 | 79 |
| 1709249400 | 198.4674 | -3.02 | -1.50 | 200.79 | 200.79 | 198.4674 | 32 |
| 1709163000 | 201.49 | 0 | 0.00 | 200.95 | 201.49 | 200.7 | 31 |
| 1709076600 | 201.49 | 2.09 | 1.05 | 195 | 201.49 | 195 | 33 |
| 1708990200 | 199.4 | -0.48 | -0.24 | 199.4 | 199.4 | 199.4 | 57 |
| 1708731000 | 199.88 | 2.88 | 1.46 | 196.83 | 200 | 193 | 228 |
| 1708644600 | 197 | 0.98 | 0.50 | 194.74 | 197 | 192 | 226 |
| 1708558200 | 196.02 | 0 | 0.00 | 200.25 | 200.25 | 196.02 | 18 |
| 1708471800 | 196.02 | -6.28 | -3.10 | 202 | 202 | 196.02 | 289 |
| 1708126200 | 202.3 | -1.09 | -0.53 | 203.46 | 203.46 | 200 | 180 |
| 1708039800 | 203.385 | 2.51 | 1.25 | 200 | 206.72 | 200 | 39 |
| 1707953400 | 200.88 | -2.62 | -1.29 | 203.4 | 206.49 | 200.76 | 29 |
| 1707867000 | 203.5 | 0.5 | 0.25 | 203.48 | 203.5 | 202 | 118 |
| 1707780600 | 203 | 3 | 1.50 | 199.78 | 209.96 | 193.02 | 116 |
| 1707521400 | 200 | 7 | 3.63 | 192.98 | 205 | 192.98 | 549 |
| 1707435000 | 193 | -1.39 | -0.72 | 194.73 | 194.73 | 185.22 | 155 |
| 1707348600 | 194.39 | 0 | 0.00 | 194.39 | 194.39 | 194.39 | 7 |
| 1707262200 | 194.39 | 1.59 | 0.82 | 193.24 | 194.39 | 187.02 | 84 |
| 1707175800 | 192.8 | -1.49 | -0.77 | 194.59 | 194.59 | 187.9 | 262 |
| 1706916600 | 194.29 | -1.6 | -0.82 | 190 | 194.45 | 189.99 | 148 |
| 1706830200 | 195.89 | 0 | 0.00 | 194.9 | 195.89 | 187 | 10 |
| 1706743800 | 195.89 | -4.06 | -2.03 | 197 | 197 | 191.12 | 114 |
| 1706657400 | 199.95 | 0 | 0.00 | 200.18 | 200.18 | 198.12 | 15 |
| 1706571000 | 199.95 | 3.95 | 2.02 | 197 | 199.95 | 190.08 | 203 |
| 1706311800 | 196 | 0 | 0.00 | 196 | 196 | 195 | 40 |
| 1706225400 | 196 | -0.13 | -0.07 | 196 | 196.01 | 190.02 | 428 |
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
