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 | -3.36 | -1.84514003295 | 182.1 | 183.32 | 175.62 | 838528 | 179.23374391 | CS |
| 4 | -48.26 | -21.2599118943 | 227 | 232.69 | 175.62 | 1075448 | 198.31230701 | CS |
| 12 | -18.19 | -9.23678464429 | 196.93 | 232.69 | 175.62 | 926094 | 205.08469779 | CS |
| 26 | 59.51 | 49.9119349157 | 119.23 | 232.69 | 116.33 | 1252875 | 174.97383915 | CS |
| 52 | -12.3 | -6.43844221106 | 191.04 | 232.69 | 115.66 | 1259780 | 165.15854816 | CS |
| 156 | -149.96 | -45.6221478552 | 328.7 | 357.34 | 106.47 | 1031712 | 189.71179674 | CS |
| 260 | 10.24 | 6.07715133531 | 168.5 | 357.34 | 105.67 | 960806 | 194.20692893 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 178.74 | -2.01 | -1.11 | 180.27 | 183.15 | 178.22 | 971484 |
| 1713912000 | 180.75 | 3.11 | 1.75 | 178.62 | 181.85 | 178.59 | 892567 |
| 1713825600 | 177.64 | -0.93 | -0.52 | 180.2 | 180.81 | 175.62 | 777084 |
| 1713566400 | 178.57 | -0.72 | -0.40 | 179.2 | 182.62 | 177.52 | 1079414 |
| 1713480000 | 179.29 | -0.62 | -0.34 | 181.18 | 182.105 | 178.07 | 604289 |
| 1713393600 | 179.91 | -1.01 | -0.56 | 182.1 | 183.32 | 177.9 | 839286 |
| 1713307200 | 180.92 | -3.84 | -2.08 | 184.59 | 185.52 | 180.57 | 1267767 |
| 1713220800 | 184.76 | -5.35 | -2.81 | 192.35 | 192.63 | 183.815 | 1427477 |
| 1712961600 | 190.11 | -7.95 | -4.01 | 194.88 | 196.12 | 189.06 | 1313777 |
| 1712875200 | 198.06 | 3.36 | 1.73 | 194.74 | 199.19 | 194.14 | 770733 |
| 1712788800 | 194.7 | -4.75 | -2.38 | 195 | 197.58 | 192.65 | 1015863 |
| 1712702400 | 199.45 | 0.15 | 0.08 | 199.99 | 200.775 | 198.98 | 1328494 |
| 1712616000 | 199.3 | -0.61 | -0.31 | 200.41 | 202.38 | 198.43 | 1036607 |
| 1712356800 | 199.91 | -2.53 | -1.25 | 202.2 | 203.1 | 199.83 | 1081846 |
| 1712270400 | 202.44 | -9.51 | -4.49 | 216.41 | 216.41 | 202.15 | 2213404 |
| 1712184000 | 211.95 | -9.8 | -4.42 | 220.75 | 221.29 | 211.53 | 1150119 |
| 1712097600 | 221.75 | -6.98 | -3.05 | 225 | 225.715 | 219.852 | 1089840 |
| 1712011200 | 228.73 | -3.46 | -1.49 | 231.56 | 232.34 | 227.73 | 1086369 |
| 1711665600 | 232.19 | 1.57 | 0.68 | 231.49 | 232.69 | 230.28 | 782421 |
| 1711579200 | 230.62 | 5.82 | 2.59 | 227 | 230.68 | 226.135 | 676151 |
| 1711492800 | 224.8 | -2.81 | -1.23 | 227.82 | 229.11 | 224.52 | 707814 |
| 1711406400 | 227.61 | 0.94 | 0.41 | 226.29 | 231.57 | 226.29 | 766694 |
| 1711147200 | 226.67 | -0.65 | -0.29 | 226.18 | 227.12 | 224.78 | 612641 |
| 1711060800 | 227.32 | -0.93 | -0.41 | 230.17 | 230.17 | 225.86 | 799929 |
| 1710974400 | 228.25 | 3.68 | 1.64 | 223.38 | 228.38 | 222.71 | 1171544 |
| 1710888000 | 224.57 | 4.96 | 2.26 | 218.7 | 225.04 | 218.64 | 738652 |
| 1710801600 | 219.61 | 1.58 | 0.72 | 218.87 | 222.245 | 216.15 | 1070754 |
| 1710542400 | 218.03 | -0.43 | -0.20 | 217.73 | 220.33 | 217.25 | 1017019 |
| 1710456000 | 218.46 | -2.63 | -1.19 | 221 | 222.2482 | 216.64 | 895338 |
| 1710369600 | 221.09 | 1.57 | 0.72 | 217.98 | 221.82 | 217.28 | 563553 |
| 1710283200 | 219.52 | 4.98 | 2.32 | 215.02 | 220.54 | 215.02 | 733406 |
| 1710196800 | 214.54 | -1.71 | -0.79 | 216.63 | 218.98 | 213.32 | 825577 |
| 1709941200 | 216.25 | -5.01 | -2.26 | 223.6 | 223.6 | 213.2 | 1129443 |
| 1709854800 | 221.26 | 15.4 | 7.48 | 224.21 | 227.495 | 216.102 | 2747007 |
| 1709768400 | 205.86 | -6.25 | -2.95 | 215.03 | 215.03 | 204.01 | 1951846 |
| 1709682000 | 212.11 | 3.7 | 1.78 | 207.26 | 212.36 | 207.01 | 919787 |
| 1709595600 | 208.41 | 2.65 | 1.29 | 205.79 | 208.85 | 203.715 | 891475 |
| 1709336400 | 205.76 | 0.66 | 0.32 | 205.37 | 208.95 | 205 | 682272 |
| 1709250000 | 205.1 | -0.3 | -0.15 | 205.59 | 206.99 | 203.02 | 749948 |
| 1709163600 | 205.4 | -1.35 | -0.65 | 205.99 | 206.78 | 204 | 748229 |
| 1709077200 | 206.75 | 0.59 | 0.29 | 206.42 | 209.98 | 204.28 | 768895 |
| 1708990800 | 206.16 | 6.76 | 3.39 | 202.73 | 206.785 | 201.97 | 1129887 |
| 1708731600 | 199.4 | -2.85 | -1.41 | 201.65 | 203.44 | 199.23 | 580433 |
| 1708645200 | 202.25 | 8.44 | 4.35 | 195 | 202.3 | 194.81 | 832619 |
| 1708558800 | 193.81 | 0.08 | 0.04 | 193.76 | 196.605 | 192.78 | 662156 |
| 1708472400 | 193.73 | -1.44 | -0.74 | 194.37 | 196.85 | 193.105 | 653246 |
| 1708126800 | 195.17 | -2.04 | -1.03 | 196.09 | 198.61 | 195.09 | 522901 |
| 1708040400 | 197.21 | 2 | 1.02 | 196.76 | 197.76 | 195.45 | 462299 |
| 1707954000 | 195.21 | 1.16 | 0.60 | 197.13 | 198.31 | 192.16 | 725047 |
| 1707867600 | 194.05 | -3.77 | -1.91 | 192.16 | 195.44 | 189.4 | 676570 |
| 1707781200 | 197.82 | 0.15 | 0.08 | 198.36 | 200 | 196.38 | 480535 |
| 1707522000 | 197.67 | -2.28 | -1.14 | 198.98 | 201.11 | 196.385 | 725186 |
| 1707435600 | 199.95 | 5.81 | 2.99 | 196.05 | 200.39 | 195.85 | 979557 |
| 1707349200 | 194.14 | 0.02 | 0.01 | 194.53 | 197.18 | 193.34 | 704497 |
| 1707262800 | 194.12 | 0.51 | 0.26 | 193.25 | 195.405 | 192.26 | 554924 |
| 1707176400 | 193.61 | -3.12 | -1.59 | 193.52 | 194.85 | 191.03 | 920622 |
| 1706917200 | 196.73 | -0.59 | -0.30 | 195.37 | 198.185 | 192.43 | 627441 |
| 1706830800 | 197.32 | 6.17 | 3.23 | 191.78 | 197.37 | 191.78 | 715653 |
| 1706744400 | 191.15 | -5.96 | -3.02 | 196.93 | 197.22 | 190.17 | 834562 |
| 1706658000 | 197.11 | -1.29 | -0.65 | 197.11 | 197.73 | 194.71 | 564198 |
| 1706571600 | 198.4 | 0.38 | 0.19 | 198.68 | 199.94 | 196.855 | 779309 |
| 1706312400 | 198.02 | 0.97 | 0.49 | 197.74 | 198.82 | 195.505 | 656316 |
| 1706226000 | 197.05 | 6.22 | 3.26 | 192.76 | 197.205 | 191.97 | 766061 |
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
