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 | 12.81 | 7.70990069215 | 166.15 | 183.33 | 165.69 | 243940 | 172.64165527 | CS |
| 4 | -6.04 | -3.26486486486 | 185 | 187.22 | 160.58 | 198779 | 171.37746021 | CS |
| 12 | 0.47 | 0.263320073954 | 178.49 | 218.74 | 160.58 | 194390 | 181.86697945 | CS |
| 26 | 22.93 | 14.6958918157 | 156.03 | 218.74 | 153.87 | 168037 | 180.82318496 | CS |
| 52 | 31.91 | 21.7001020061 | 147.05 | 218.74 | 145.17 | 168953 | 176.99814897 | CS |
| 156 | 75.63 | 73.192683635 | 103.33 | 218.74 | 91.05 | 161792 | 145.25317135 | CS |
| 260 | 125.725 | 236.169813093 | 53.235 | 218.74 | 31.28 | 180320 | 109.53825221 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 178.96 | 9.53 | 5.62 | 180 | 183.33 | 174.64 | 369697 |
| 1714084500 | 169.43 | -1.69 | -0.99 | 168.03 | 171.6 | 167.02 | 225392 |
| 1713998100 | 171.12 | 0.52 | 0.30 | 169.57 | 173.755 | 169.57 | 193871 |
| 1713911700 | 170.6 | 1.96 | 1.16 | 168.79 | 173.59 | 168.79 | 207842 |
| 1713825300 | 168.64 | 3.15 | 1.90 | 166.15 | 171.36 | 165.69 | 223760 |
| 1713566100 | 165.49 | 2.36 | 1.45 | 162.59 | 166.37 | 162.54 | 268038 |
| 1713479700 | 163.13 | 1.43 | 0.88 | 161.99 | 165.26 | 160.58 | 243514 |
| 1713393300 | 161.69999 | -1.65 | -1.01 | 164.27 | 164.565 | 161.44 | 196011 |
| 1713306900 | 163.35 | -2.58 | -1.55 | 165.44 | 166.135 | 162.94 | 170274 |
| 1713220500 | 165.93 | -3.72 | -2.19 | 169.95 | 170.08 | 164.63 | 168377 |
| 1712961300 | 169.65 | -0.25 | -0.15 | 168.71 | 170.07 | 166.77 | 205244 |
| 1712874900 | 169.9 | -0.64 | -0.38 | 171.1 | 171.77 | 169.41 | 226622 |
| 1712788500 | 170.54 | -9.03 | -5.03 | 174.88 | 175.419 | 169.61 | 204009 |
| 1712702100 | 179.57 | 2.46 | 1.39 | 177.21 | 181.3 | 177.21 | 136931 |
| 1712615700 | 177.11 | -2.22 | -1.24 | 179.99 | 180.48 | 176.21 | 149192 |
| 1712356500 | 179.33 | 4.57 | 2.62 | 174.37 | 179.815 | 174.21 | 164689 |
| 1712270100 | 174.76 | -0.13 | -0.07 | 177.13 | 179.115 | 174.44 | 131446 |
| 1712183700 | 174.89 | -1.17 | -0.66 | 173.92 | 177.445 | 173.71 | 169312 |
| 1712097300 | 176.06 | -8.18 | -4.44 | 181.5 | 182.9 | 174.64 | 181496 |
| 1712010900 | 184.24 | -0.66 | -0.36 | 185 | 187.22 | 184.105 | 149148 |
| 1711665300 | 184.9 | 1.01 | 0.55 | 184.48 | 186.575 | 182.73 | 297912 |
| 1711578900 | 183.89 | 3.19 | 1.77 | 182.66 | 184.02 | 180.135 | 170954 |
| 1711492500 | 180.7 | -0.98 | -0.54 | 183.44 | 184.015 | 180.19 | 136240 |
| 1711406100 | 181.68 | -0.39 | -0.21 | 181.71 | 182.88 | 180.05 | 105890 |
| 1711146900 | 182.07 | -1.42 | -0.77 | 182.01 | 183.99 | 179.99 | 91703 |
| 1711060500 | 183.49 | -0.53 | -0.29 | 185.71 | 187.31 | 183.27 | 161972 |
| 1710974100 | 184.02 | 3.11 | 1.72 | 181.07 | 186.245 | 180.7 | 153825 |
| 1710887700 | 180.91 | 2.15 | 1.20 | 177.44 | 183.19 | 177.33 | 127260 |
| 1710801300 | 178.76 | -1.26 | -0.70 | 181.04 | 182.18 | 178.47 | 168063 |
| 1710542100 | 180.02 | -0.6 | -0.33 | 178.98 | 180.27 | 175.76 | 462927 |
| 1710455700 | 180.62 | -2.86 | -1.56 | 182.59 | 183.89 | 179.46 | 169087 |
| 1710369300 | 183.48 | 1.15 | 0.63 | 182.99 | 185.36 | 181.27 | 174153 |
| 1710282900 | 182.33 | -1.76 | -0.96 | 184.02 | 185.98 | 181.655 | 124860 |
| 1710196500 | 184.09 | -0.5 | -0.27 | 182.95 | 185 | 181.04 | 132217 |
| 1709940900 | 184.59 | -0.57 | -0.31 | 186.53 | 188.73 | 183.71 | 125320 |
| 1709854500 | 185.16 | 2.23 | 1.22 | 185.1 | 187.9293 | 183.89 | 145460 |
| 1709768100 | 182.93 | 5.42 | 3.05 | 180.14 | 183.385 | 175.4 | 231187 |
| 1709681700 | 177.51 | -12 | -6.33 | 187.63 | 189.2 | 177.41 | 176695 |
| 1709595300 | 189.51 | 0.47 | 0.25 | 188.46 | 191.74 | 188 | 193919 |
| 1709336100 | 189.04 | 3.88 | 2.10 | 186.88 | 189.44 | 185.41 | 165640 |
| 1709249700 | 185.16 | 0.91 | 0.49 | 187.01 | 188.6523 | 182.51 | 350191 |
| 1709163300 | 184.25 | -2.79 | -1.49 | 185.08 | 187.87 | 183.845 | 138690 |
| 1709076900 | 187.04 | 2.9 | 1.57 | 185.95 | 187.73 | 183.85 | 190139 |
| 1708990500 | 184.14 | 0.04 | 0.02 | 183.26 | 186.23 | 183.26 | 127203 |
| 1708731300 | 184.1 | 1.15 | 0.63 | 184.24 | 187.19 | 182.49 | 164496 |
| 1708644900 | 182.95 | 0.65 | 0.36 | 182.6 | 187.5 | 180.85 | 258789 |
| 1708558500 | 182.3 | -4.38 | -2.35 | 183.47 | 184.28 | 179.75 | 166934 |
| 1708472100 | 186.68 | -6.23 | -3.23 | 190.41 | 192.4 | 185.63 | 168267 |
| 1708126500 | 192.91 | -3.76 | -1.91 | 196.32 | 197.34 | 192.09 | 137469 |
| 1708040100 | 196.67 | 0.53 | 0.27 | 196.69 | 199.59 | 193.44 | 140795 |
| 1707953700 | 196.14 | 3.03 | 1.57 | 196.18 | 198.06 | 190.35 | 186614 |
| 1707867300 | 193.11 | -8.03 | -3.99 | 194.3 | 197.96 | 190.8 | 270318 |
| 1707780900 | 201.14 | -9.85 | -4.67 | 213.43 | 215.32 | 200.5773 | 282222 |
| 1707521700 | 210.99 | 27.22 | 14.81 | 198.77 | 218.74 | 192.05 | 674569 |
| 1707435300 | 183.77 | 1.19 | 0.65 | 182.24 | 186.71 | 181.31 | 141348 |
| 1707348900 | 182.58 | 2.28 | 1.26 | 181.56 | 185.08 | 179.77 | 101843 |
| 1707262500 | 180.3 | 1.69 | 0.95 | 179.58 | 181.46 | 178.86 | 104031 |
| 1707176100 | 178.61 | -1.24 | -0.69 | 178.49 | 181.64 | 175.9 | 189631 |
| 1706916900 | 179.85 | -1.89 | -1.04 | 180.39 | 182.53 | 179.12 | 211837 |
| 1706830500 | 181.74 | -2.06 | -1.12 | 184.89 | 185.8305 | 175.88 | 240419 |
| 1706744100 | 183.8 | -6.41 | -3.37 | 190.02 | 190.02 | 183.28 | 186491 |
| 1706657700 | 190.21 | -0.92 | -0.48 | 190.26 | 192.25 | 188.17 | 135903 |
| 1706571300 | 191.13 | 4.53 | 2.43 | 186.67 | 191.74 | 186.67 | 101225 |
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
