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 | 4.87 | 2.7422715243 | 177.59 | 183.6 | 177.59 | 459590 | 181.51957616 | SP |
| 4 | -9.61 | -5.00338418285 | 192.07 | 192.21 | 177.15 | 485822 | 183.98295885 | SP |
| 12 | 6.63 | 3.77068759597 | 175.83 | 192.4388 | 173.32 | 594307 | 181.46479909 | SP |
| 26 | 32.07 | 21.324556154 | 150.39 | 192.4388 | 148.75 | 551074 | 175.52654712 | SP |
| 52 | 28.55 | 18.5498018322 | 153.91 | 192.4388 | 148.75 | 482042 | 169.40910857 | SP |
| 156 | 9.97 | 5.78004522001 | 172.49 | 192.4388 | 142.4801 | 521410 | 167.47690317 | SP |
| 260 | 50.12 | 37.8721474989 | 132.34 | 192.4388 | 73.32 | 530219 | 148.79149927 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 182.46 | 0.68 | 0.37 | 182.12 | 183.1 | 181.72 | 287002 |
| 1714084200 | 181.78 | -1.21 | -0.66 | 181.58 | 182.29 | 179.99 | 233841 |
| 1713997800 | 182.99 | 0.04 | 0.02 | 182.95 | 183.35 | 181.8 | 646287 |
| 1713911400 | 182.95 | 2.04 | 1.13 | 181.05 | 183.6 | 180.63 | 456624 |
| 1713825000 | 180.91 | 1.67 | 0.93 | 179.98 | 181.9499 | 178.8498 | 319608 |
| 1713565800 | 179.24 | 1.44 | 0.81 | 177.59 | 179.48 | 177.59 | 644346 |
| 1713479400 | 177.8 | 0.15 | 0.08 | 178.32 | 179.6099 | 177.15 | 386248 |
| 1713393000 | 177.65 | -1 | -0.56 | 179.83 | 180.1094 | 177.52 | 414603 |
| 1713306600 | 178.65 | -1.19 | -0.66 | 179.03 | 179.63 | 177.5 | 455123 |
| 1713220200 | 179.84 | -1.93 | -1.06 | 182.89 | 183.75 | 179.17 | 742328 |
| 1712961000 | 181.77 | -2.62 | -1.42 | 183.66 | 184.2095 | 181.1 | 399107 |
| 1712874600 | 184.39 | -0.13 | -0.07 | 185.03 | 185.25 | 183.11 | 275643 |
| 1712788200 | 184.52 | -4.42 | -2.34 | 185.73 | 186.33 | 183.63 | 382624 |
| 1712701800 | 188.94 | 0.43 | 0.23 | 189.18 | 189.7799 | 187.5288 | 264767 |
| 1712615400 | 188.51 | 0.88 | 0.47 | 188.47 | 189.23 | 188 | 830210 |
| 1712356200 | 187.63 | 1.01 | 0.54 | 186.62 | 188.159 | 186.3 | 485376 |
| 1712269800 | 186.62 | -1.74 | -0.92 | 189.88 | 190.19 | 186.11 | 281594 |
| 1712183400 | 188.36 | 0.76 | 0.41 | 187.37 | 188.65 | 187.2 | 438598 |
| 1712097000 | 187.6 | -2.55 | -1.34 | 188.95 | 188.98 | 186.85 | 1141885 |
| 1712010600 | 190.15 | -1.73 | -0.90 | 192.07 | 192.21 | 190.04 | 509151 |
| 1711665000 | 191.88 | 0.98 | 0.51 | 191.07 | 192.4388 | 191.07 | 365026 |
| 1711578600 | 190.9 | 3.88 | 2.07 | 188.09 | 190.94 | 188.09 | 479723 |
| 1711492200 | 187.02 | -0.25 | -0.13 | 188.16 | 188.38 | 186.99 | 531986 |
| 1711405800 | 187.27 | 0.18 | 0.10 | 187.62 | 188.48 | 187.206 | 405282 |
| 1711146600 | 187.09 | -1.99 | -1.05 | 189.3 | 189.4002 | 187.05 | 391306 |
| 1711060200 | 189.08 | 1.23 | 0.65 | 187.78 | 189.398 | 187.72 | 377080 |
| 1710973800 | 187.85 | 2.69 | 1.45 | 184.84 | 188.3 | 184.3836 | 371691 |
| 1710887400 | 185.16 | 1.39 | 0.76 | 183.51 | 185.31 | 183.51 | 276260 |
| 1710801000 | 183.77 | -0.43 | -0.23 | 184.41 | 184.8058 | 183.6 | 755355 |
| 1710541800 | 184.2 | 0.26 | 0.14 | 183.59 | 185.1568 | 183.085 | 346354 |
| 1710455400 | 183.94 | -2.42 | -1.30 | 186.01 | 186.1995 | 182.7099 | 267809 |
| 1710369000 | 186.36 | 0.79 | 0.43 | 185.57 | 187.02 | 185.5 | 269606 |
| 1710282600 | 185.57 | 0.25 | 0.13 | 185.18 | 186.08 | 184.3738 | 267438 |
| 1710196200 | 185.32 | -0.29 | -0.16 | 185.12 | 185.81 | 184.2289 | 317865 |
| 1709940600 | 185.61 | -0.27 | -0.15 | 186.81 | 187.99 | 185.28 | 328189 |
| 1709854200 | 185.88 | 1.51 | 0.82 | 185.47 | 186.545 | 185.39 | 400894 |
| 1709767800 | 184.37 | 0.63 | 0.34 | 184.75 | 185.01 | 183.54 | 1227199 |
| 1709681400 | 183.74 | 0.1 | 0.05 | 183.01 | 184.8334 | 182.87 | 378344 |
| 1709595000 | 183.64 | 0.19 | 0.10 | 183.87 | 184.9007 | 183.52 | 674470 |
| 1709335800 | 183.45 | 0.86 | 0.47 | 182.93 | 183.5699 | 181.52 | 958248 |
| 1709249400 | 182.59 | 1.02 | 0.56 | 182.79 | 183.45 | 181.55 | 432618 |
| 1709163000 | 181.57 | -0.41 | -0.23 | 181.14 | 182.3697 | 180.715 | 357116 |
| 1709076600 | 181.98 | 1.17 | 0.65 | 181.81 | 182.1353 | 181.3 | 301666 |
| 1708990200 | 180.81 | -0.53 | -0.29 | 181.34 | 182.058 | 180.31 | 739158 |
| 1708731000 | 181.34 | 0.67 | 0.37 | 180.84 | 182.0189 | 180.4337 | 357641 |
| 1708644600 | 180.67 | 1.13 | 0.63 | 180.07 | 180.96 | 179.7 | 574118 |
| 1708558200 | 179.54 | 0.3 | 0.17 | 178.86 | 179.7099 | 178.4501 | 367845 |
| 1708471800 | 179.24 | -1.06 | -0.59 | 179.04 | 179.83 | 178.52 | 960271 |
| 1708126200 | 180.3 | -1.23 | -0.68 | 180.11 | 181.8387 | 179.6381 | 369860 |
| 1708039800 | 181.53 | 3.3 | 1.85 | 179.1 | 181.7573 | 179.1 | 371287 |
| 1707953400 | 178.23 | 2.62 | 1.49 | 177.52 | 178.55 | 176.16 | 311678 |
| 1707867000 | 175.61 | -5.26 | -2.91 | 176.73 | 177.14 | 174.19 | 7754714 |
| 1707780600 | 180.87 | 2.42 | 1.36 | 178.66 | 181.4156 | 178.66 | 346821 |
| 1707521400 | 178.45 | 1.23 | 0.69 | 177.31 | 178.4846 | 176.45 | 485557 |
| 1707435000 | 177.22 | 1.57 | 0.89 | 175.76 | 177.31 | 175.4 | 343012 |
| 1707348600 | 175.65 | 0.24 | 0.14 | 175.99 | 176.3462 | 174.47 | 344497 |
| 1707262200 | 175.41 | 0.77 | 0.44 | 174.61 | 175.939 | 174.06 | 509195 |
| 1707175800 | 174.64 | -2.15 | -1.22 | 175.44 | 175.51 | 173.32 | 328903 |
| 1706916600 | 176.79 | -0.52 | -0.29 | 175.83 | 177.75 | 174.69 | 615787 |
| 1706830200 | 177.31 | 1.83 | 1.04 | 176.46 | 177.4499 | 173.91 | 517340 |
| 1706743800 | 175.48 | -3.92 | -2.19 | 178.95 | 179.5381 | 175.43 | 322335 |
| 1706657400 | 179.4 | -0.29 | -0.16 | 179.02 | 179.92 | 178.6101 | 272031 |
| 1706571000 | 179.69 | 1.51 | 0.85 | 178.18 | 179.75 | 177.2139 | 937566 |
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
