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 | 1.82 | 1.01670297749 | 179.01 | 186.54 | 176.14 | 347990 | 180.56158548 | CS |
| 4 | -21.35 | -10.5598971214 | 202.18 | 203.93 | 176.14 | 360972 | 190.57674776 | CS |
| 12 | -63.77 | -26.0711365495 | 244.6 | 251.502 | 176.14 | 463278 | 211.36246582 | CS |
| 26 | 9.94 | 5.81660717421 | 170.89 | 251.502 | 166.21 | 449761 | 214.37951764 | CS |
| 52 | 32.7 | 22.0752042125 | 148.13 | 251.502 | 135.64 | 440711 | 196.44316362 | CS |
| 156 | -51.17 | -22.0560344828 | 232 | 354.62 | 135.64 | 382396 | 213.43728574 | CS |
| 260 | 99.99 | 123.688767937 | 80.84 | 354.62 | 70.83 | 352295 | 184.89350262 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 180.83 | 1.69 | 0.94 | 180.68 | 182.36 | 178.25 | 375732 |
| 1714084800 | 179.14 | -4.16 | -2.27 | 179.59 | 180.84 | 177.91 | 306001 |
| 1713998400 | 183.3 | 2.49 | 1.38 | 182.42 | 183.79 | 179.9 | 312571 |
| 1713912000 | 180.81 | 0.71 | 0.39 | 181.69 | 186.54 | 180.62 | 498324 |
| 1713825600 | 180.1 | 0.81 | 0.45 | 179.63 | 180.38 | 176.14 | 305598 |
| 1713566400 | 179.29 | -0.23 | -0.13 | 179.01 | 181.11 | 178.43 | 317457 |
| 1713480000 | 179.52 | -2.63 | -1.44 | 182.49 | 185.11 | 179.475 | 448039 |
| 1713393600 | 182.15 | -3.35 | -1.81 | 185.5 | 187.195 | 182.02 | 424788 |
| 1713307200 | 185.5 | -4.27 | -2.25 | 189 | 190.74 | 185.31 | 390417 |
| 1713220800 | 189.77 | -2.57 | -1.34 | 193.46 | 193.485 | 188.04 | 291450 |
| 1712961600 | 192.34 | -8.27 | -4.12 | 197.46 | 198.3671 | 191.92 | 236569 |
| 1712875200 | 200.61 | 2.44 | 1.23 | 199.96 | 200.62 | 195.455 | 272124 |
| 1712788800 | 198.17 | -2.85 | -1.42 | 199.57 | 200.55 | 197.06 | 267475 |
| 1712702400 | 201.02 | 4.12 | 2.09 | 198.37 | 201.07 | 197.2554 | 496442 |
| 1712616000 | 196.9 | -0.4 | -0.20 | 198 | 198.42 | 195.47 | 203529 |
| 1712356800 | 197.3 | 0.38 | 0.19 | 196.42 | 198.59 | 196.35 | 233868 |
| 1712270400 | 196.92 | -1.84 | -0.93 | 201.1 | 202.645 | 196.5701 | 439512 |
| 1712184000 | 198.76 | 1.04 | 0.53 | 196.48 | 200.46 | 196.23 | 692261 |
| 1712097600 | 197.72 | -3.98 | -1.97 | 199.53 | 199.53 | 196.69 | 384420 |
| 1712011200 | 201.7 | -0.2 | -0.10 | 202.18 | 203.93 | 201.11 | 337617 |
| 1711665600 | 201.9 | -2.89 | -1.41 | 204.57 | 209.37 | 201.77 | 573064 |
| 1711579200 | 204.79 | 5.78 | 2.90 | 200.98 | 204.86 | 200.19 | 510117 |
| 1711492800 | 199.01 | 1.11 | 0.56 | 199.47 | 200.685 | 198.17 | 371952 |
| 1711406400 | 197.9 | 0.66 | 0.33 | 197.11 | 199.31 | 193.15 | 465375 |
| 1711147200 | 197.24 | -4.35 | -2.16 | 202.67 | 204.16 | 195.6 | 685340 |
| 1711060800 | 201.59 | -4.49 | -2.18 | 204.77 | 205.115 | 199.24 | 869797 |
| 1710974400 | 206.08 | -0.32 | -0.16 | 206.38 | 206.59 | 201.035 | 795653 |
| 1710888000 | 206.4 | -0.62 | -0.30 | 206.14 | 209.1 | 203.71 | 891554 |
| 1710801600 | 207.02 | -9.57 | -4.42 | 217.52 | 218.22 | 206.515 | 721554 |
| 1710542400 | 216.59 | 1.14 | 0.53 | 212.52 | 217.52 | 212.52 | 589899 |
| 1710456000 | 215.45 | 0.4 | 0.19 | 215.31 | 216.5 | 214.34 | 274554 |
| 1710369600 | 215.05 | -2.16 | -0.99 | 217.19 | 218.205 | 214.78 | 427966 |
| 1710283200 | 217.21 | 0.64 | 0.30 | 217.54 | 218.91 | 214.2 | 434093 |
| 1710196800 | 216.57 | 3.96 | 1.86 | 210.64 | 217.05 | 210.64 | 466874 |
| 1709941200 | 212.61 | 0.82 | 0.39 | 212.24 | 215.8 | 209.13 | 488741 |
| 1709854800 | 211.79 | 1.98 | 0.94 | 211.09 | 214.93 | 206.88 | 696646 |
| 1709768400 | 209.81 | -1.19 | -0.56 | 213.34 | 213.66 | 208.76 | 395643 |
| 1709682000 | 211 | -7.93 | -3.62 | 215.02 | 216.445 | 208.345 | 717557 |
| 1709595600 | 218.93 | -3.35 | -1.51 | 223.23 | 226 | 217.87 | 394636 |
| 1709336400 | 222.28 | -0.89 | -0.40 | 223.93 | 224.91 | 219.06 | 689645 |
| 1709250000 | 223.17 | -3.13 | -1.38 | 227.65 | 228.63 | 222.24 | 641417 |
| 1709163600 | 226.3 | 2.86 | 1.28 | 222 | 227.59 | 221.25 | 304125 |
| 1709077200 | 223.44 | -2.46 | -1.09 | 226.45 | 227.33 | 222.58 | 256488 |
| 1708990800 | 225.9 | -0.62 | -0.27 | 226.99 | 228.5 | 225.65 | 201930 |
| 1708731600 | 226.52 | 0.12 | 0.05 | 226.15 | 228.41 | 223.54 | 219763 |
| 1708645200 | 226.4 | 5.58 | 2.53 | 227.34 | 231.36 | 223.88 | 510057 |
| 1708558800 | 220.82 | -1.46 | -0.66 | 221.98 | 222.65 | 218.4 | 394849 |
| 1708472400 | 222.28 | -1.76 | -0.79 | 221.14 | 222.71 | 215.87 | 657076 |
| 1708126800 | 224.04 | -15.07 | -6.30 | 229.49 | 233.92 | 219.475 | 1036975 |
| 1708040400 | 239.11 | 4.94 | 2.11 | 240.01 | 243.35 | 236.4 | 680487 |
| 1707954000 | 234.17 | 4.17 | 1.81 | 231.92 | 235.8 | 231.05 | 513616 |
| 1707867600 | 230 | -10.01 | -4.17 | 231.42 | 234.24 | 229.17 | 460406 |
| 1707781200 | 240.01 | -2.98 | -1.23 | 243 | 245.15 | 239.91 | 299070 |
| 1707522000 | 242.99 | 5.07 | 2.13 | 240.62 | 245.81 | 240.0345 | 232141 |
| 1707435600 | 237.92 | 1.7 | 0.72 | 236.23 | 240.86 | 236.23 | 200808 |
| 1707349200 | 236.22 | 1.34 | 0.57 | 233.64 | 239.59 | 231.235 | 330329 |
| 1707262800 | 234.88 | -8.5 | -3.49 | 243.22 | 243.6 | 228.01 | 664919 |
| 1707176400 | 243.38 | -6.31 | -2.53 | 247.47 | 248.94 | 241.71 | 463258 |
| 1706917200 | 249.69 | 5.08 | 2.08 | 244.6 | 251.502 | 241.02 | 483316 |
| 1706830800 | 244.61 | 8.8 | 3.73 | 237.51 | 245.6499 | 233.35 | 527644 |
| 1706744400 | 235.81 | -9.18 | -3.75 | 242 | 242.24 | 235.43 | 407031 |
| 1706658000 | 244.99 | 2.09 | 0.86 | 244.5 | 246.35 | 241.18 | 811947 |
| 1706571600 | 242.9 | 4.89 | 2.05 | 239.86 | 247.485 | 237.34 | 526416 |
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
