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 | -13.64 | -6.85289389068 | 199.04 | 200.75 | 185.13 | 136439 | 195.19050968 | CS |
| 4 | -13.78 | -6.91836529772 | 199.18 | 209.08 | 185.13 | 110840 | 201.8837798 | CS |
| 12 | 7.62 | 4.28619642254 | 177.78 | 215.31 | 175.1 | 141749 | 197.46187851 | CS |
| 26 | 8.85 | 5.01274426508 | 176.55 | 215.31 | 160.01 | 132020 | 182.66495642 | CS |
| 52 | -13.33 | -6.70759321693 | 198.73 | 220.65 | 158.88 | 138356 | 185.23302782 | CS |
| 156 | 4.49 | 2.48189707589 | 180.91 | 220.65 | 116.85 | 132866 | 176.48581206 | CS |
| 260 | 27.08 | 17.104598282 | 158.32 | 220.65 | 114.55 | 129027 | 168.49884718 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 185.4 | -4.62 | -2.43 | 191.65 | 192.6 | 185.13 | 124125 |
| 1713306900 | 190.02 | -4.79 | -2.46 | 194.3 | 195.21 | 189.87 | 148667 |
| 1713220500 | 194.81 | -1.3 | -0.66 | 197.49 | 198.14 | 193.03 | 224637 |
| 1712961300 | 196.105 | -2.46 | -1.24 | 197.55 | 198.29 | 194.88 | 93124 |
| 1712874900 | 198.56 | -0.19 | -0.10 | 199.5 | 200.75 | 198.26 | 108299 |
| 1712788500 | 198.75 | -4.02 | -1.98 | 199.52 | 199.6907 | 196.96 | 111384 |
| 1712702100 | 202.77 | -0.06 | -0.03 | 203.25 | 203.575 | 201.07 | 101609 |
| 1712615700 | 202.83 | -1.34 | -0.66 | 204.98 | 205.41 | 202.71 | 80857 |
| 1712356500 | 204.17 | -0.34 | -0.17 | 204.58 | 206.05 | 202.48 | 93037 |
| 1712270100 | 204.51 | -0.57 | -0.28 | 205.79 | 206.67 | 204.25 | 87356 |
| 1712183700 | 205.08 | -1.72 | -0.83 | 205.25 | 206.6014 | 204.435 | 88120 |
| 1712097300 | 206.8 | 0.33 | 0.16 | 205.9 | 206.945 | 202.11 | 122173 |
| 1712010900 | 206.47 | -1.16 | -0.56 | 207.05 | 207.05 | 204.61 | 80355 |
| 1711665300 | 207.63 | 0.56 | 0.27 | 208.06 | 209.08 | 206.96 | 81001 |
| 1711578900 | 207.07 | 3.05 | 1.49 | 204.63 | 207.29 | 204.63 | 170960 |
| 1711492500 | 204.02 | 0.88 | 0.43 | 204.76 | 204.99 | 201.4064 | 87172 |
| 1711406100 | 203.14 | -2.88 | -1.40 | 206.9 | 206.9 | 202.6 | 65149 |
| 1711146900 | 206.02 | 0.28 | 0.14 | 205.86 | 207.3 | 204.1 | 94251 |
| 1711060500 | 205.74 | 2.38 | 1.17 | 203.02 | 206.79 | 202.88 | 125704 |
| 1710974100 | 203.36 | 4.45 | 2.24 | 199.18 | 203.495 | 198.91 | 147165 |
| 1710887700 | 198.91 | 1.21 | 0.61 | 198.01 | 199.89 | 197.61 | 119475 |
| 1710801300 | 197.7 | -0.5 | -0.25 | 198.09 | 200.63 | 197.1 | 101169 |
| 1710542100 | 198.2 | -1.95 | -0.97 | 198.76 | 200.4 | 196.61 | 330755 |
| 1710455700 | 200.15 | 0.32 | 0.16 | 199.83 | 200.18 | 197.96 | 95823 |
| 1710369300 | 199.83 | -2.92 | -1.44 | 203.4 | 204.35 | 197.66 | 142995 |
| 1710282900 | 202.75 | -1.46 | -0.71 | 203.71 | 204.4799 | 201.5661 | 186435 |
| 1710196500 | 204.21 | -1.15 | -0.56 | 204.73 | 205.995 | 203.1 | 77283 |
| 1709940900 | 205.36 | 0.34 | 0.17 | 206.51 | 207.27 | 204.24 | 84555 |
| 1709854500 | 205.02 | 0.52 | 0.25 | 205.82 | 208.54 | 203.8 | 125920 |
| 1709768100 | 204.5 | -0.11 | -0.05 | 205.14 | 207.76 | 203.66 | 79325 |
| 1709681700 | 204.61 | -2.18 | -1.05 | 206.84 | 208.94 | 203.75 | 131445 |
| 1709595300 | 206.79 | 0.54 | 0.26 | 207.52 | 209.81 | 206.78 | 106633 |
| 1709336100 | 206.25 | -0.67 | -0.32 | 206.92 | 207.14 | 202.44 | 103363 |
| 1709249700 | 206.92 | 1.76 | 0.86 | 206.82 | 208.43 | 203.4 | 175152 |
| 1709163300 | 205.16 | 3.89 | 1.93 | 200.69 | 205.22 | 199.62 | 131462 |
| 1709076900 | 201.27 | -0.19 | -0.09 | 202.15 | 202.2 | 199.5 | 142812 |
| 1708990500 | 201.46 | 1.65 | 0.83 | 198.8 | 201.66 | 197.65 | 152225 |
| 1708731300 | 199.81 | 6.26 | 3.23 | 193.85 | 199.84 | 193.85 | 146219 |
| 1708644900 | 193.55 | 0.72 | 0.37 | 191.63 | 193.8695 | 188.66 | 206309 |
| 1708558500 | 192.83 | -1.05 | -0.54 | 193.05 | 195.25 | 191.63 | 122285 |
| 1708472100 | 193.88 | 0.99 | 0.51 | 191.09 | 195.87 | 191.09 | 131573 |
| 1708126500 | 192.89 | 0.73 | 0.38 | 192.31 | 194.35 | 189.965 | 87194 |
| 1708040100 | 192.16 | 2.27 | 1.20 | 191.53 | 192.98 | 190.12 | 86339 |
| 1707953700 | 189.89 | 0.23 | 0.12 | 190.06 | 191.395 | 187.755 | 99796 |
| 1707867300 | 189.66 | -4.76 | -2.45 | 193.4 | 193.62 | 187.65 | 109520 |
| 1707780900 | 194.42 | 5.67 | 3.00 | 189.47 | 194.92 | 189.22 | 131696 |
| 1707521700 | 188.75 | 0.59 | 0.31 | 188.2 | 189.9 | 187.16 | 106648 |
| 1707435300 | 188.16 | 0.52 | 0.28 | 187.84 | 190.985 | 186.97 | 105531 |
| 1707348900 | 187.64 | -5.65 | -2.92 | 193.32 | 193.67 | 187.38 | 130678 |
| 1707262500 | 193.29 | -3.22 | -1.64 | 196.61 | 198.44 | 192.64 | 152731 |
| 1707176100 | 196.51 | -6.06 | -2.99 | 200.81 | 202.9 | 196.11 | 197638 |
| 1706916900 | 202.57 | -1.47 | -0.72 | 202 | 204.92 | 197.52 | 296459 |
| 1706830500 | 204.04 | 20.26 | 11.02 | 195.46 | 215.31 | 189.24 | 576194 |
| 1706744100 | 183.78 | -3.53 | -1.88 | 187.44 | 190.56 | 183.71 | 381276 |
| 1706657700 | 187.31 | 5.74 | 3.16 | 181.6 | 187.59 | 181.385 | 208944 |
| 1706571300 | 181.57 | 1.71 | 0.95 | 180.44 | 181.75 | 178.985 | 124752 |
| 1706312100 | 179.86 | 1.38 | 0.77 | 179.82 | 180.38 | 178.49 | 97659 |
| 1706225700 | 178.48 | 2.32 | 1.32 | 178.21 | 179.08 | 175.1 | 198789 |
| 1706139300 | 176.16 | -0.87 | -0.49 | 177.78 | 178.97 | 175.68 | 132066 |
| 1706052900 | 177.03 | 2.63 | 1.51 | 175 | 178.07 | 174.5239 | 118532 |
| 1705966500 | 174.4 | 2.5 | 1.45 | 173.07 | 174.66 | 171.96 | 149817 |
| 1705707300 | 171.9 | -1.34 | -0.77 | 173.73 | 173.73 | 170.82 | 113139 |
| 1705620900 | 173.24 | 1.41 | 0.82 | 171.25 | 173.37 | 169.32 | 114219 |
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
