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 | -2.81 | -1.60534734918 | 175.04 | 178.4499 | 171.025 | 72739 | 174.615482 | CS |
| 4 | 2.4 | 1.41317788377 | 169.83 | 189.535 | 168.05 | 76546 | 178.49545724 | CS |
| 12 | -11.82 | -6.42216788916 | 184.05 | 198.5299 | 164.38 | 75724 | 179.76448611 | CS |
| 26 | -48.22 | -21.8734406895 | 220.45 | 222.88 | 163.74 | 73928 | 183.45619475 | CS |
| 52 | 0.03 | 0.0174216027875 | 172.2 | 231.4 | 157.74 | 68414 | 190.9553345 | CS |
| 156 | 28.68 | 19.9791013584 | 143.55 | 231.4 | 108.345 | 53110 | 169.73652243 | CS |
| 260 | 57.62 | 50.274845127 | 114.61 | 231.4 | 70.99 | 52413 | 150.77736163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728427200 | 172.23 | -3.28 | -1.87 | 175.11 | 175.335 | 171.025 | 60668 |
| 1728340800 | 175.51 | -0.25 | -0.14 | 174.5 | 176.47 | 173.905 | 133262 |
| 1728081600 | 175.76 | 3.36 | 1.95 | 175.86 | 175.99 | 173.62 | 93681 |
| 1727995200 | 172.4 | -2.23 | -1.28 | 173.62 | 173.67 | 171.48 | 46131 |
| 1727908800 | 174.63 | -1.81 | -1.03 | 175.16 | 178.4499 | 174.63 | 40060 |
| 1727822400 | 176.44 | -3.69 | -2.05 | 178.87 | 179.915 | 175.36 | 56833 |
| 1727736000 | 180.13 | -0.96 | -0.53 | 179.17 | 181.29 | 178.57 | 69520 |
| 1727476800 | 181.09 | 0.88 | 0.49 | 182.39 | 184.8 | 180.85 | 60241 |
| 1727390400 | 180.21 | 2.05 | 1.15 | 180.72 | 182.5 | 179.23 | 111724 |
| 1727304000 | 178.16 | -4.57 | -2.50 | 183.22 | 183.22 | 177.61 | 118278 |
| 1727217600 | 182.73 | 2.36 | 1.31 | 181.67 | 183.39 | 180.3773 | 62952 |
| 1727131200 | 180.37 | -0.78 | -0.43 | 181.87 | 183.25 | 179.1 | 49759 |
| 1726872000 | 181.15 | -3.78 | -2.04 | 184.17 | 184.17 | 180.61 | 230468 |
| 1726785600 | 184.93 | 3.12 | 1.72 | 186.35 | 187.18 | 183.36 | 56901 |
| 1726699200 | 181.81 | 2.91 | 1.63 | 179 | 189.535 | 178.29 | 70431 |
| 1726612800 | 178.9 | 0.48 | 0.27 | 180.53 | 180.93 | 178.295 | 69611 |
| 1726526400 | 178.42 | -0.42 | -0.23 | 179.85 | 180 | 177.02 | 44699 |
| 1726267200 | 178.84 | 3.36 | 1.91 | 178.31 | 179.205 | 177.16 | 39303 |
| 1726180800 | 175.48 | 1.37 | 0.79 | 175.13 | 176.3775 | 172.7 | 49470 |
| 1726094400 | 174.11 | 2.92 | 1.71 | 169.83 | 174.53 | 168.05 | 81051 |
| 1726008000 | 171.19 | 0.1 | 0.06 | 170.24 | 171.86 | 169.44 | 59424 |
| 1725921600 | 171.09 | 0.66 | 0.39 | 170.13 | 172.0445 | 169.35 | 48463 |
| 1725662400 | 170.43 | -2.94 | -1.70 | 172.6 | 174.35 | 170.43 | 45166 |
| 1725576000 | 173.37 | -2.72 | -1.54 | 176.92 | 176.92 | 172.12 | 51591 |
| 1725489600 | 176.09 | -2.81 | -1.57 | 177.8 | 178.9 | 175.9469 | 64832 |
| 1725403200 | 178.9 | -6.5 | -3.51 | 183.01 | 183.58 | 177.61 | 60243 |
| 1725057600 | 185.4 | 1.1 | 0.60 | 183.94 | 185.8 | 181.76 | 68955 |
| 1724971200 | 184.3 | 2.74 | 1.51 | 183.45 | 185.99 | 182.03 | 54025 |
| 1724884800 | 181.56 | -0.3 | -0.16 | 181.28 | 182.03 | 179.735 | 54127 |
| 1724798400 | 181.86 | -3.44 | -1.86 | 183.45 | 184.525 | 181.04 | 58126 |
| 1724712000 | 185.3 | 0.98 | 0.53 | 185.45 | 186.69 | 183.58 | 68608 |
| 1724452800 | 184.32 | 4.09 | 2.27 | 181.92 | 186.245 | 181.57 | 48123 |
| 1724366400 | 180.23 | 0.4 | 0.22 | 178.92 | 180.795 | 178.05 | 40516 |
| 1724280000 | 179.83 | 2.26 | 1.27 | 178.45 | 180.875 | 177.84 | 33034 |
| 1724193600 | 177.57 | -1.72 | -0.96 | 178.38 | 179.16 | 176.905 | 96245 |
| 1724107200 | 179.29 | 1.62 | 0.91 | 178.37 | 179.5 | 176.96 | 79087 |
| 1723848000 | 177.67 | 3.12 | 1.79 | 174.55 | 178 | 174.11 | 85239 |
| 1723761600 | 174.55 | 3.09 | 1.80 | 175.77 | 177.455 | 174.26 | 52387 |
| 1723675200 | 171.46 | -0.11 | -0.06 | 172.69 | 172.69 | 169.74 | 46505 |
| 1723588800 | 171.57 | 1.27 | 0.75 | 171.04 | 172.35 | 168.75 | 66149 |
| 1723502400 | 170.3 | -2.02 | -1.17 | 171.99 | 172.195 | 169.48 | 46397 |
| 1723243200 | 172.32 | -2.56 | -1.46 | 175.55 | 175.55 | 169.57 | 58350 |
| 1723156800 | 174.88 | 5.6 | 3.31 | 172.09 | 175.19 | 170.585 | 74226 |
| 1723070400 | 169.28 | -2.3 | -1.34 | 174.46 | 174.46 | 168.55 | 87765 |
| 1722984000 | 171.58 | -1.41 | -0.82 | 172.37 | 174.7289 | 170.26 | 94826 |
| 1722897600 | 172.99 | -2.1 | -1.20 | 166.86 | 173.21 | 164.38 | 154377 |
| 1722638400 | 175.09 | -9.69 | -5.24 | 176.49 | 178.78 | 173.805 | 167200 |
| 1722552000 | 184.78 | -7.94 | -4.12 | 185 | 188.75 | 179.2 | 160355 |
| 1722465600 | 192.72 | 1.71 | 0.90 | 190.69 | 195.68 | 187.62 | 107125 |
| 1722379200 | 191.01 | -2.26 | -1.17 | 193.42 | 194.16 | 190.27 | 95378 |
| 1722292800 | 193.27 | -1.69 | -0.87 | 194.41 | 196 | 190.955 | 53568 |
| 1722033600 | 194.96 | 2.93 | 1.53 | 194.8 | 198.5299 | 194 | 61743 |
| 1721947200 | 192.03 | 8.76 | 4.78 | 184.79 | 194.5 | 183.92 | 77745 |
| 1721860800 | 183.27 | -3.86 | -2.06 | 185.47 | 187.77 | 183.05 | 68067 |
| 1721774400 | 187.13 | 1.23 | 0.66 | 184.36 | 189.27 | 184.36 | 67159 |
| 1721688000 | 185.9 | 2.36 | 1.29 | 184.2 | 187.26 | 182.15 | 216858 |
| 1721428800 | 183.54 | -1.21 | -0.65 | 184.81 | 185.25 | 182.1 | 52310 |
| 1721342400 | 184.75 | -0.72 | -0.39 | 183.75 | 188.12 | 182.85 | 119529 |
| 1721256000 | 185.47 | 0.79 | 0.43 | 182.25 | 186.96 | 182.25 | 113791 |
| 1721169600 | 184.68 | 9.23 | 5.26 | 175.82 | 185.155 | 175.82 | 77840 |
| 1721083200 | 175.45 | 2.53 | 1.46 | 174.47 | 177.6 | 173.87 | 63744 |
| 1720824000 | 172.92 | 0.23 | 0.13 | 174.96 | 175.86 | 172.85 | 51252 |
| 1720737600 | 172.69 | 7.8 | 4.73 | 168.86 | 174.21 | 167.09 | 100720 |
| 1720651200 | 164.88999 | 0.39 | 0.24 | 166.19999 | 166.19999 | 164.1 | 64546 |
| 1720564800 | 164.5 | -2 | -1.20 | 166.91999 | 166.97999 | 163.74 | 120622 |
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
