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 | -26.04 | -11.038107753 | 235.91 | 235.91 | 197.43 | 456272 | 216.63813769 | CS |
| 4 | -40.13 | -16.052 | 250 | 268.22 | 197.43 | 386712 | 237.61182552 | CS |
| 12 | -12.57 | -5.65096205718 | 222.44 | 299.98 | 168.2462 | 607381 | 235.92201869 | CS |
| 26 | 81.78 | 63.8457334687 | 128.09 | 299.98 | 119.7604 | 481716 | 219.2822368 | CS |
| 52 | -93.63 | -30.8500823723 | 303.5 | 322.67 | 119.7604 | 427720 | 214.08337108 | CS |
| 156 | 79.59 | 61.091495241 | 130.28 | 322.67 | 52.33 | 316527 | 179.01596504 | CS |
| 260 | 100.5 | 91.8899149675 | 109.37 | 322.67 | 52.33 | 256669 | 158.56085998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 218.38 | 4.89 | 2.29 | 212 | 225.66 | 210.1 | 409540 |
| 1713825300 | 213.49 | 1.45 | 0.68 | 205.19 | 217.14 | 197.43 | 726864 |
| 1713566100 | 212.04 | -10.22 | -4.60 | 221.01 | 224.68 | 206.03 | 625067 |
| 1713479700 | 222.26 | -6.08 | -2.66 | 227.78 | 227.9 | 220.74 | 268850 |
| 1713393300 | 228.34 | -4.64 | -1.99 | 235.91 | 235.91 | 224.39 | 251038 |
| 1713306900 | 232.98 | 1.61 | 0.70 | 227.99 | 235.92 | 222.9 | 331542 |
| 1713220500 | 231.37 | -5.22 | -2.21 | 237 | 242.99 | 228.82 | 322935 |
| 1712961300 | 236.59 | -8.68 | -3.54 | 243.09 | 245.355 | 236.49 | 294880 |
| 1712874900 | 245.27 | 0.6 | 0.25 | 245.08 | 248.63 | 243.25 | 216428 |
| 1712788500 | 244.67 | -4.67 | -1.87 | 242 | 246.23 | 241.97 | 223650 |
| 1712702100 | 249.34 | 0.7 | 0.28 | 251.41 | 253.48 | 244.02 | 226947 |
| 1712615700 | 248.64 | 5.6 | 2.30 | 245.84 | 248.82 | 242.2 | 238450 |
| 1712356500 | 243.04 | 1.58 | 0.65 | 240.11 | 246.34 | 239.96 | 285361 |
| 1712270100 | 241.46 | -3.77 | -1.54 | 244.39 | 248.44 | 240.33 | 385216 |
| 1712183700 | 245.23 | 0.73 | 0.30 | 241.5 | 247.33 | 241.13 | 490313 |
| 1712097300 | 244.5 | -11.24 | -4.40 | 248.72 | 248.72 | 241.52 | 584010 |
| 1712010900 | 255.74 | -11.3 | -4.23 | 267.27999 | 267 | 254.98 | 547071 |
| 1711665300 | 267.04 | 8.23 | 3.18 | 258.54 | 268.22 | 254.75 | 441795 |
| 1711578900 | 258.81 | 11.19 | 4.52 | 250 | 259.55 | 244.81 | 442703 |
| 1711492500 | 247.62 | 0 | 0.00 | 246.91 | 252 | 246.61 | 234104 |
| 1711406100 | 247.62 | -0.58 | -0.23 | 249 | 257.73 | 246.54 | 394229 |
| 1711146900 | 248.2 | -7.07 | -2.77 | 258.49 | 259.95 | 242.38 | 529937 |
| 1711060500 | 255.27 | -3.72 | -1.44 | 261.95999 | 265.79 | 251.79 | 382354 |
| 1710974100 | 258.99 | -6.69 | -2.52 | 267.5 | 267.5 | 251.005 | 674682 |
| 1710887700 | 265.68 | -17.55 | -6.20 | 275.89 | 276.67 | 263.51 | 915041 |
| 1710801300 | 283.23 | 12.86 | 4.76 | 274.48 | 292.86 | 272.01 | 964906 |
| 1710542100 | 270.37 | 26.8 | 11.00 | 293.89999 | 298 | 262.00099 | 2340385 |
| 1710455700 | 243.57 | -29.41 | -10.77 | 274.58 | 276.3 | 236.6201 | 1718023 |
| 1710369300 | 272.98 | 10.31 | 3.93 | 267 | 275.07 | 264.4004 | 765586 |
| 1710282900 | 262.67 | 2.52 | 0.97 | 268 | 269.6815 | 258.08 | 596655 |
| 1710196500 | 260.14999 | 4.83 | 1.89 | 257.88 | 266.83 | 252.91 | 678840 |
| 1709940900 | 255.32 | 4.29 | 1.71 | 256.95999 | 261.9947 | 252.72 | 475597 |
| 1709854500 | 251.03 | -6.35 | -2.47 | 258 | 260.24 | 248.53 | 400650 |
| 1709768100 | 257.38 | 8.89 | 3.58 | 259.99 | 270.98 | 256.295 | 680821 |
| 1709681700 | 248.49 | 1.93 | 0.78 | 244.44 | 249.43 | 238.9301 | 385274 |
| 1709595300 | 246.56 | -5.07 | -2.01 | 255 | 260 | 243.17 | 499380 |
| 1709336100 | 251.63 | 15.43 | 6.53 | 237.38 | 252.5 | 237.33 | 459346 |
| 1709249700 | 236.2 | -18.03 | -7.09 | 260 | 261.99 | 235.5 | 512816 |
| 1709163300 | 254.23 | 14.43 | 6.02 | 239.1 | 254.29 | 237.69 | 487036 |
| 1709076900 | 239.8 | 7.23 | 3.11 | 233.85 | 242.97 | 233.0599 | 360353 |
| 1708990500 | 232.57 | -3.97 | -1.68 | 221.64 | 241.69 | 214 | 781803 |
| 1708731300 | 236.54 | -11.99 | -4.82 | 249.36 | 249.98 | 235.08 | 469253 |
| 1708644900 | 248.53 | 20.29 | 8.89 | 231.42 | 253 | 230.47 | 592087 |
| 1708558500 | 228.24 | -1.47 | -0.64 | 228.97 | 235.09 | 225.02 | 417707 |
| 1708472100 | 229.71 | -3.42 | -1.47 | 232.52 | 239 | 227 | 335719 |
| 1708126500 | 233.13 | 10.91 | 4.91 | 219.35 | 241.865 | 219.35 | 607384 |
| 1708040100 | 222.22 | 4.24 | 1.95 | 217.54 | 223.51 | 214 | 385269 |
| 1707953700 | 217.98 | 13.18 | 6.44 | 208.85 | 225 | 208.085 | 533448 |
| 1707867300 | 204.8 | -11.53 | -5.33 | 208.26 | 214.63 | 203.5349 | 664103 |
| 1707780900 | 216.33 | 26.45 | 13.93 | 192.9 | 218.47 | 191.3 | 955874 |
| 1707521700 | 189.88 | 18.51 | 10.80 | 172.61 | 189.98 | 168.2462 | 898087 |
| 1707435300 | 171.37 | -17.17 | -9.11 | 189.3 | 192 | 169.05 | 1388008 |
| 1707348900 | 188.54 | -12.9 | -6.40 | 205.1 | 207.38 | 180.0001 | 1022800 |
| 1707262500 | 201.44 | -25.61 | -11.28 | 189.7 | 203.65 | 171.305 | 2867684 |
| 1707176100 | 227.05 | 6.77 | 3.07 | 217.51 | 227.155 | 213.82 | 394370 |
| 1706916900 | 220.28 | -1.95 | -0.88 | 219.15 | 222.4999 | 215.96 | 167480 |
| 1706830500 | 222.23 | 5.52 | 2.55 | 218.87 | 223.65 | 215.16 | 262630 |
| 1706744100 | 216.71 | -4.36 | -1.97 | 222.44 | 224.9899 | 216.66 | 240009 |
| 1706657700 | 221.07 | -5.92 | -2.61 | 225.62 | 225.99 | 217.36 | 265321 |
| 1706571300 | 226.99 | 1.02 | 0.45 | 226.16 | 228.23 | 220.21 | 223091 |
| 1706312100 | 225.97 | -4.2 | -1.82 | 230.89 | 231.96 | 224.15 | 234816 |
| 1706225700 | 230.17 | 7.26 | 3.26 | 226.14 | 239.21 | 223.66 | 248753 |
| 1706139300 | 222.91 | -6.09 | -2.66 | 233.44 | 233.44 | 222.16 | 261814 |
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
