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 | 3.68 | 2.21353383459 | 166.25 | 172.48 | 159.69 | 429604 | 165.66490528 | CS |
| 4 | -20.73 | -10.8727577887 | 190.66 | 194.41 | 159.69 | 448612 | 177.05975991 | CS |
| 12 | -45.07 | -20.9627906977 | 215 | 229.02 | 159.69 | 509112 | 193.07416075 | CS |
| 26 | 5.55 | 3.37632315367 | 164.38 | 229.02 | 149.19 | 406214 | 187.53689024 | CS |
| 52 | 75.73 | 80.3927813163 | 94.2 | 229.02 | 90.19 | 386237 | 161.59576193 | CS |
| 156 | 78.22 | 85.290589903 | 91.71 | 229.02 | 74.57 | 254662 | 133.59094652 | CS |
| 260 | 109.5 | 181.201390038 | 60.43 | 229.02 | 42.33 | 264469 | 102.69772882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 169.93 | 1.26 | 0.75 | 168.48 | 172.48 | 167.585 | 340259 |
| 1713912000 | 168.67 | 4.5 | 2.74 | 165.33 | 170.69 | 165.05 | 448203 |
| 1713825600 | 164.16999 | 1.85 | 1.14 | 164.27 | 165.25 | 161.18 | 329257 |
| 1713566400 | 162.32 | -2.88 | -1.74 | 165.74 | 166.4699 | 159.69 | 634350 |
| 1713480000 | 165.19999 | -0.92 | -0.55 | 166.25 | 169.48 | 163.97 | 395953 |
| 1713393600 | 166.12 | -6.73 | -3.89 | 174.32 | 174.95 | 166.02 | 410557 |
| 1713307200 | 172.85 | -0.03 | -0.02 | 172.88 | 173.62 | 171.55 | 287325 |
| 1713220800 | 172.88 | -0.45 | -0.26 | 174.07 | 174.72 | 171.35 | 435093 |
| 1712961600 | 173.33 | -5.15 | -2.89 | 175.63 | 177.6 | 171.19 | 486280 |
| 1712875200 | 178.48 | 1.63 | 0.92 | 177.7 | 180.56 | 176.2 | 825284 |
| 1712788800 | 176.85 | -12.16 | -6.43 | 183.97 | 184.36 | 176.19 | 947710 |
| 1712702400 | 189.01 | 0.39 | 0.21 | 189.42 | 191 | 186.14 | 242357 |
| 1712616000 | 188.62 | 1.17 | 0.62 | 190.62 | 193.62 | 188.32 | 274918 |
| 1712356800 | 187.45 | 0.22 | 0.12 | 187.23 | 190.56 | 186.69 | 255680 |
| 1712270400 | 187.23 | -2.83 | -1.49 | 193.15 | 194.41 | 186.635 | 331012 |
| 1712184000 | 190.06 | 4.65 | 2.51 | 185.94 | 191.515 | 183.915 | 455065 |
| 1712097600 | 185.41 | -3.42 | -1.81 | 186.41 | 186.73 | 180.1 | 592691 |
| 1712011200 | 188.83 | -0.19 | -0.10 | 191.42 | 191.47 | 186.74 | 382392 |
| 1711665600 | 189.02 | -2.35 | -1.23 | 190.66 | 193.035 | 188.1 | 449242 |
| 1711579200 | 191.37 | 5.02 | 2.69 | 189.56 | 191.53 | 186.21 | 426757 |
| 1711492800 | 186.35 | -5.73 | -2.98 | 193.69 | 194.685 | 186.35 | 521278 |
| 1711406400 | 192.08 | -5.06 | -2.57 | 194.36 | 195.52 | 190.29 | 354248 |
| 1711147200 | 197.14 | -9.66 | -4.67 | 202.06 | 204.72 | 194.75 | 433374 |
| 1711060800 | 206.8 | 14.68 | 7.64 | 200.84 | 207.85 | 199.96 | 595207 |
| 1710974400 | 192.12 | -0.6 | -0.31 | 194 | 194.63 | 186.675 | 1062766 |
| 1710888000 | 192.72 | -5.68 | -2.86 | 195 | 198.61 | 188 | 593472 |
| 1710801600 | 198.4 | -1.62 | -0.81 | 201.69 | 204.23 | 197.4 | 363737 |
| 1710542400 | 200.02 | 2.08 | 1.05 | 195.02 | 200.26 | 193.01 | 637388 |
| 1710456000 | 197.94 | -4.21 | -2.08 | 202.15 | 202.25 | 195.87 | 329673 |
| 1710369600 | 202.15 | 0.96 | 0.48 | 201.2 | 204.59 | 197.885 | 302533 |
| 1710283200 | 201.19 | -0.6 | -0.30 | 203.13 | 203.13 | 198.06 | 329318 |
| 1710196800 | 201.79 | -12.79 | -5.96 | 212.01 | 212.01 | 200.14 | 557786 |
| 1709941200 | 214.58 | -5.78 | -2.62 | 223.42 | 225.5099 | 214.28 | 321596 |
| 1709854800 | 220.36 | -4.65 | -2.07 | 225.85 | 226.905 | 219.17 | 403624 |
| 1709768400 | 225.01 | 4.39 | 1.99 | 224.86 | 225.8 | 220.47 | 284493 |
| 1709682000 | 220.62 | -1.3 | -0.59 | 219.22 | 221.932 | 215.96 | 279746 |
| 1709595600 | 221.92 | 3.32 | 1.52 | 219.97 | 225.73 | 219.97 | 313503 |
| 1709336400 | 218.6 | 3.03 | 1.41 | 216 | 221.07 | 214.28 | 411699 |
| 1709250000 | 215.57 | 11.63 | 5.70 | 208.01 | 217.12 | 205.01 | 599763 |
| 1709163600 | 203.94 | 1.55 | 0.77 | 200.54 | 207.695 | 200 | 321377 |
| 1709077200 | 202.39 | 2.66 | 1.33 | 200.6 | 204.615 | 199.72 | 273440 |
| 1708990800 | 199.73 | 0.61 | 0.31 | 200 | 201.69 | 197.28 | 254112 |
| 1708731600 | 199.12 | -1.72 | -0.86 | 201.11 | 201.245 | 191.88 | 444602 |
| 1708645200 | 200.84 | 12.45 | 6.61 | 194.72 | 203.52 | 194.72 | 523203 |
| 1708558800 | 188.39 | 4.81 | 2.62 | 181.94 | 188.75 | 180.405 | 382278 |
| 1708472400 | 183.58 | -13.12 | -6.67 | 192.99 | 195.32 | 182.9 | 623961 |
| 1708126800 | 196.7 | -5.45 | -2.70 | 200.52 | 203.68 | 195.79 | 697004 |
| 1708040400 | 202.15 | 0.12 | 0.06 | 202.12 | 203.505 | 198.715 | 491034 |
| 1707954000 | 202.03 | 7.6 | 3.91 | 198.64 | 203.225 | 195.95 | 360338 |
| 1707867600 | 194.43 | -10.29 | -5.03 | 197.29 | 199.71 | 191.12 | 452694 |
| 1707781200 | 204.72 | 0.16 | 0.08 | 205.92 | 208.445 | 201.555 | 450648 |
| 1707522000 | 204.56 | 8.49 | 4.33 | 197.25 | 205.39 | 194.01 | 495556 |
| 1707435600 | 196.07 | 3.74 | 1.94 | 193.61 | 202.115 | 192.41 | 634893 |
| 1707349200 | 192.33 | 9.9 | 5.43 | 182.19 | 193.1 | 180.53 | 1151654 |
| 1707262800 | 182.43 | -41.17 | -18.41 | 183 | 184 | 166.525 | 2782511 |
| 1707176400 | 223.6 | -0.05 | -0.02 | 227.51 | 229.02 | 218.29 | 824121 |
| 1706917200 | 223.65 | 1.86 | 0.84 | 220.58 | 224.93 | 218.71 | 315885 |
| 1706830800 | 221.79 | 8.28 | 3.88 | 215 | 222.48 | 214.99 | 403587 |
| 1706744400 | 213.51 | -6.32 | -2.87 | 217.04 | 221.2 | 213.41 | 405508 |
| 1706658000 | 219.83 | 7.34 | 3.45 | 214.26 | 220.69 | 213.82 | 453110 |
| 1706571600 | 212.49 | 3.46 | 1.66 | 209.06 | 213.73 | 209.06 | 347594 |
| 1706312400 | 209.03 | -0.6 | -0.29 | 208.71 | 211.265 | 206.25 | 314524 |
| 1706226000 | 209.63 | 2.35 | 1.13 | 210.85 | 211.69 | 207.445 | 389688 |
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
