We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.11 | -3.597291728 | 169.85 | 170.075 | 162.315 | 1297053 | 165.9844761 | CS |
| 4 | -32.78 | -16.6802361083 | 196.52 | 199.88 | 160.07 | 1044834 | 178.51112179 | CS |
| 12 | -37.29 | -18.5494702283 | 201.03 | 219.505 | 160.07 | 841674 | 193.77579376 | CS |
| 26 | -8.43 | -4.89632340129 | 172.17 | 219.505 | 160.07 | 781738 | 191.85904147 | CS |
| 52 | -10.35 | -5.94520075823 | 174.09 | 219.505 | 160.07 | 772169 | 188.41911696 | CS |
| 156 | -6.17 | -3.63133423577 | 169.91 | 219.505 | 153.92 | 723065 | 182.04321085 | CS |
| 260 | 65.66 | 66.9453507341 | 98.08 | 219.505 | 75.29 | 778497 | 152.64951395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 164.63 | -2.92 | -1.74 | 166.38999 | 166.44 | 162.315 | 1139789 |
| 1713911700 | 167.55 | 0.17 | 0.10 | 168.12 | 168.79 | 166.57 | 980193 |
| 1713825300 | 167.38 | 0.08 | 0.05 | 167.91 | 168.82 | 165.47999 | 1009082 |
| 1713566100 | 167.3 | 3.1 | 1.89 | 166.33 | 170.075 | 165.635 | 1480698 |
| 1713479700 | 164.19999 | -3.93 | -2.34 | 169.85 | 169.85 | 163.61 | 1875503 |
| 1713393300 | 168.13 | -14.86 | -8.12 | 167 | 172.67 | 160.07 | 3792154 |
| 1713306900 | 182.99 | -2.11 | -1.14 | 185.25 | 186.14 | 182.81 | 1518288 |
| 1713220500 | 185.1 | -0.37 | -0.20 | 186.86 | 187.69 | 184.2275 | 788818 |
| 1712961300 | 185.47 | -3.66 | -1.94 | 186.88 | 187.29 | 184.07 | 745484 |
| 1712874900 | 189.13 | 0.94 | 0.50 | 188.13 | 190.325 | 187.94 | 468062 |
| 1712788500 | 188.19 | -6.26 | -3.22 | 190.44 | 191.51 | 187.4 | 918181 |
| 1712702100 | 194.45 | -0.43 | -0.22 | 195.07 | 195.56 | 192.49 | 624896 |
| 1712615700 | 194.88 | -0.45 | -0.23 | 196.21 | 197.92 | 194.7 | 540161 |
| 1712356500 | 195.33 | 0.81 | 0.42 | 194.52 | 196.25 | 194.04 | 392497 |
| 1712270100 | 194.52 | -2.66 | -1.35 | 197.52 | 199.12 | 193.78 | 1097387 |
| 1712183700 | 197.18 | 2.22 | 1.14 | 194.76 | 197.85 | 193.8 | 664376 |
| 1712097300 | 194.96 | -1.52 | -0.77 | 195.69 | 196.01 | 193.49 | 532521 |
| 1712010900 | 196.48 | -2.77 | -1.39 | 196.95 | 198.94 | 194.72 | 714643 |
| 1711665300 | 199.25 | 4.05 | 2.07 | 196.52 | 199.88 | 195.59 | 631668 |
| 1711578900 | 195.2 | 1.49 | 0.77 | 194.77 | 196.75 | 194.27 | 532992 |
| 1711492500 | 193.71 | 1.71 | 0.89 | 193.09 | 194.76 | 192.09 | 566908 |
| 1711406100 | 192 | -2.79 | -1.43 | 194.11 | 194.61 | 191 | 740863 |
| 1711146900 | 194.79 | -3.06 | -1.55 | 198.35 | 198.35 | 194.07 | 524056 |
| 1711060500 | 197.85 | 2.79 | 1.43 | 195.74 | 199.65 | 195.1684 | 819132 |
| 1710974100 | 195.06 | 4.23 | 2.22 | 190.16 | 195.58 | 189.815 | 872960 |
| 1710887700 | 190.83 | -0.37 | -0.19 | 191.75 | 194.41 | 190.75 | 824565 |
| 1710801300 | 191.2 | -2.72 | -1.40 | 193.86 | 194.6773 | 190.95 | 726554 |
| 1710542100 | 193.92 | -4.3 | -2.17 | 196.46 | 198.62 | 193.23 | 918338 |
| 1710455700 | 198.22 | -3.25 | -1.61 | 200.5 | 200.53 | 194.2401 | 865168 |
| 1710369300 | 201.47 | 0.2 | 0.10 | 201.56 | 202.78 | 200.55 | 380370 |
| 1710282900 | 201.27 | 0.71 | 0.35 | 200.77 | 202.52 | 200.32 | 316675 |
| 1710196500 | 200.56 | -0.04 | -0.02 | 201.34 | 203.02 | 200.25 | 378373 |
| 1709940900 | 200.6 | -1.69 | -0.84 | 202.17 | 204.43 | 200.54 | 414135 |
| 1709854500 | 202.29 | 2.47 | 1.24 | 202.69 | 203.18 | 200.43 | 390961 |
| 1709768100 | 199.82 | -0.27 | -0.13 | 200.56 | 202.465 | 198.855 | 455009 |
| 1709681700 | 200.09 | -1.27 | -0.63 | 199.98 | 202.72 | 196.86 | 834197 |
| 1709595300 | 201.36 | -1.97 | -0.97 | 203.62 | 204.435 | 201.02 | 598229 |
| 1709336100 | 203.33 | -2.98 | -1.44 | 205.97 | 208.69 | 200.55 | 705216 |
| 1709249700 | 206.31 | 1.11 | 0.54 | 206.59 | 208.31 | 203.74 | 1083412 |
| 1709163300 | 205.2 | -2.33 | -1.12 | 206.52 | 206.85 | 204 | 683431 |
| 1709076900 | 207.53 | -0.46 | -0.22 | 207.81 | 209.43 | 205.82 | 578931 |
| 1708990500 | 207.99 | -5.08 | -2.38 | 213.07 | 213.21 | 207.46 | 665412 |
| 1708731300 | 213.07 | 2.04 | 0.97 | 214 | 214.389 | 211.53 | 787047 |
| 1708644900 | 211.03 | 7.85 | 3.86 | 205.73 | 211.69 | 205.3625 | 993741 |
| 1708558500 | 203.18 | 3.45 | 1.73 | 200.32 | 204.75 | 199.51 | 927540 |
| 1708472100 | 199.73 | -11.97 | -5.65 | 206.54 | 208.05 | 196.19 | 1740283 |
| 1708126500 | 211.7 | -7.08 | -3.24 | 218.11 | 218.65 | 211.52 | 1139961 |
| 1708040100 | 218.78 | 1.22 | 0.56 | 218.81 | 219.505 | 216.1 | 571159 |
| 1707953700 | 217.56 | 1.49 | 0.69 | 216.35 | 219.08 | 214.05 | 793233 |
| 1707867300 | 216.07 | -0.51 | -0.24 | 212.95 | 216.21 | 211.05 | 646348 |
| 1707780900 | 216.58 | 1 | 0.46 | 215.58 | 217.02 | 214.91 | 486716 |
| 1707521700 | 215.58 | 2.2 | 1.03 | 214.48 | 215.9 | 211.945 | 502632 |
| 1707435300 | 213.38 | -0.8 | -0.37 | 212.53 | 214.33 | 211.32 | 744822 |
| 1707348900 | 214.18 | 2.78 | 1.32 | 212.97 | 214.77 | 211.16 | 1044677 |
| 1707262500 | 211.4 | 4.67 | 2.26 | 206.77 | 212.33 | 206.27 | 700397 |
| 1707176100 | 206.73 | -1.76 | -0.84 | 206.67 | 208.35 | 205.5 | 845022 |
| 1706916900 | 208.49 | 6.72 | 3.33 | 200.64 | 209.5599 | 200.09 | 1312269 |
| 1706830500 | 201.77 | 0.79 | 0.39 | 201.03 | 202.31 | 196.86 | 881233 |
| 1706744100 | 200.98 | -3.67 | -1.79 | 204.65 | 205.81 | 200.87 | 881477 |
| 1706657700 | 204.65 | -1.23 | -0.60 | 203.66 | 207.26 | 203.6044 | 625177 |
| 1706571300 | 205.88 | -0.54 | -0.26 | 204.63 | 206.12 | 203.65 | 891382 |
| 1706312100 | 206.42 | 0.16 | 0.08 | 206.89 | 207.9699 | 204.12 | 508232 |
| 1706225700 | 206.26 | 2.55 | 1.25 | 206.31 | 207.49 | 204.11 | 929085 |
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
