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 | -13.65 | -7.48560460653 | 182.35 | 184.68 | 165.66 | 4506541 | 182.61792178 | CS |
| 4 | -22.24 | -11.6476380015 | 190.94 | 193.28 | 165.66 | 3427046 | 185.31934929 | CS |
| 12 | -14.93 | -8.1304797691 | 183.63 | 199.18 | 165.66 | 4307745 | 188.01787617 | CS |
| 26 | 31.2 | 22.6909090909 | 137.5 | 199.18 | 136.33 | 4638191 | 173.92585205 | CS |
| 52 | 43.8 | 35.0680544436 | 124.9 | 199.18 | 120.55 | 4394811 | 156.26271799 | CS |
| 156 | 26.13 | 18.3278389563 | 142.57 | 199.18 | 114.56 | 4754900 | 140.76939038 | CS |
| 260 | 28.88 | 20.6551280217 | 139.82 | 199.18 | 90.56 | 4847464 | 135.36438064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 184.1 | 1.91 | 1.05 | 183.17 | 184.29 | 181.4 | 7573368 |
| 1713912000 | 182.19 | 0.29 | 0.16 | 182.73 | 184.68 | 179 | 5960511 |
| 1713825600 | 181.9 | 0.32 | 0.18 | 182.45 | 183.315 | 180.45 | 3074698 |
| 1713566400 | 181.58 | 0.11 | 0.06 | 182.43 | 182.8 | 180.57 | 3037630 |
| 1713480000 | 181.47 | -1.63 | -0.89 | 182.35 | 183.46 | 180.17 | 2886500 |
| 1713393600 | 183.1 | -0.65 | -0.35 | 184.16 | 184.67 | 181.78 | 3002866 |
| 1713307200 | 183.75 | 2.5 | 1.38 | 185.67 | 185.71 | 182.86 | 4473254 |
| 1713220800 | 181.25 | -1.02 | -0.56 | 185.57 | 187.48 | 180.88 | 3528114 |
| 1712961600 | 182.27 | -3.63 | -1.95 | 184 | 185.1699 | 181.685 | 3543499 |
| 1712875200 | 185.9 | -0.14 | -0.08 | 186.04 | 186.795 | 184.58 | 2860072 |
| 1712788800 | 186.04 | -3.27 | -1.73 | 187.42 | 187.915 | 185.52 | 3081771 |
| 1712702400 | 189.31 | -0.51 | -0.27 | 190.53 | 191.25 | 186.66 | 2794218 |
| 1712616000 | 189.82 | 0.68 | 0.36 | 189.24 | 190.24 | 188.9118 | 2678205 |
| 1712356800 | 189.14 | 1.2 | 0.64 | 188.36 | 190.32 | 188.02 | 2013668 |
| 1712270400 | 187.94 | -2.96 | -1.55 | 192 | 193.28 | 187.34 | 2981954 |
| 1712184000 | 190.9 | 2.02 | 1.07 | 188.6 | 191.35 | 188.485 | 2825612 |
| 1712097600 | 188.88 | -0.95 | -0.50 | 189.14 | 189.8 | 187.6 | 2692924 |
| 1712011200 | 189.83 | -1.13 | -0.59 | 190 | 190.46 | 188.52 | 2363026 |
| 1711665600 | 190.96 | 0.16 | 0.08 | 190.94 | 191.9299 | 190.34 | 3741979 |
| 1711579200 | 190.8 | 2.3 | 1.22 | 189.6 | 190.96 | 188.6 | 3689603 |
| 1711492800 | 188.5 | -0.29 | -0.15 | 188.9 | 190 | 188.5 | 4229294 |
| 1711406400 | 188.79 | -2.05 | -1.07 | 190.26 | 190.82 | 188.75 | 3717743 |
| 1711147200 | 190.84 | -1.06 | -0.55 | 192 | 192.985 | 190.51 | 3987801 |
| 1711060800 | 191.9 | -2.06 | -1.06 | 193.06 | 193.37 | 190.01 | 6013267 |
| 1710974400 | 193.96 | 0.62 | 0.32 | 192.87 | 193.98 | 191.31 | 3237251 |
| 1710888000 | 193.34 | 1.65 | 0.86 | 191.49 | 193.58 | 190.28 | 5316401 |
| 1710801600 | 191.69 | 0.62 | 0.32 | 191.7 | 193.23 | 190.32 | 5406674 |
| 1710542400 | 191.07 | -2.36 | -1.22 | 191.99 | 193.0573 | 190.7 | 8708281 |
| 1710456000 | 193.43 | -3.27 | -1.66 | 196.95 | 197.748 | 192.12 | 4108126 |
| 1710369600 | 196.7 | -1.08 | -0.55 | 197.55 | 198.1 | 195.32 | 3989829 |
| 1710283200 | 197.78 | 6.05 | 3.16 | 192.46 | 199.18 | 192.15 | 5878799 |
| 1710196800 | 191.73 | -4.22 | -2.15 | 195.2 | 195.3775 | 190.88 | 4724016 |
| 1709941200 | 195.95 | -0.59 | -0.30 | 196.08 | 197.77 | 194.38 | 3941502 |
| 1709854800 | 196.54 | 0.38 | 0.19 | 197.58 | 198.73 | 196.14 | 4603976 |
| 1709768400 | 196.16 | 4.21 | 2.19 | 193.5 | 198.13 | 192.96 | 6944095 |
| 1709682000 | 191.95 | -1.11 | -0.57 | 192 | 193.94 | 190.57 | 5652990 |
| 1709595600 | 193.06 | 4.86 | 2.58 | 187.76 | 193.898 | 187.6 | 7936144 |
| 1709336400 | 188.2 | 3.17 | 1.71 | 184.69 | 188.38 | 184.69 | 4017535 |
| 1709250000 | 185.03 | -0.27 | -0.15 | 186.15 | 186.8495 | 184.69 | 6448773 |
| 1709163600 | 185.3 | 0.43 | 0.23 | 184.63 | 185.37 | 183.55 | 3216337 |
| 1709077200 | 184.87 | 0.74 | 0.40 | 184.16 | 185.13 | 182.62 | 3641272 |
| 1708990800 | 184.13 | -1.59 | -0.86 | 185.6 | 186.125 | 184.06 | 4620349 |
| 1708731600 | 185.72 | 1.51 | 0.82 | 184.7 | 186.455 | 184.57 | 3433311 |
| 1708645200 | 184.21 | 4.51 | 2.51 | 182.45 | 184.55 | 181.93 | 5077994 |
| 1708558800 | 179.7 | -3.74 | -2.04 | 182.56 | 183.03 | 178.75 | 4725277 |
| 1708472400 | 183.44 | -4.2 | -2.24 | 187.64 | 188.77 | 183.06 | 4245955 |
| 1708126800 | 187.64 | 0.77 | 0.41 | 186.63 | 188.95 | 185.9452 | 4842071 |
| 1708040400 | 186.87 | 3.3 | 1.80 | 183.68 | 186.98 | 183.62 | 4713353 |
| 1707954000 | 183.57 | -0.13 | -0.07 | 184.87 | 185 | 182.26 | 3168229 |
| 1707867600 | 183.7 | -2.46 | -1.32 | 184.28 | 184.77 | 182.36 | 4289606 |
| 1707781200 | 186.16 | -0.18 | -0.10 | 185.9 | 186.48 | 184.03 | 4722409 |
| 1707522000 | 186.34 | 1.98 | 1.07 | 184.5 | 187.18 | 183.85 | 5059376 |
| 1707435600 | 184.36 | 0.62 | 0.34 | 182.63 | 184.55 | 181.49 | 5159005 |
| 1707349200 | 183.74 | 0.33 | 0.18 | 183.34 | 184.02 | 182.625 | 4838983 |
| 1707262800 | 183.41 | -0.01 | -0.01 | 183.55 | 184.68 | 183.04 | 3337646 |
| 1707176400 | 183.42 | -2.37 | -1.28 | 185.51 | 185.78 | 183.255 | 4376579 |
| 1706917200 | 185.79 | -1.11 | -0.59 | 187.1 | 187.39 | 185.615 | 4056686 |
| 1706830800 | 186.9 | 3.24 | 1.76 | 183.63 | 187.51 | 182.71 | 4658782 |
| 1706744400 | 183.66 | -4.21 | -2.24 | 187.05 | 187.65 | 183.14 | 8873457 |
| 1706658000 | 187.87 | 0.73 | 0.39 | 187.71 | 188.65 | 186.77 | 4569619 |
| 1706571600 | 187.14 | -0.28 | -0.15 | 187.44 | 189.46 | 186.05 | 6107509 |
| 1706312400 | 187.42 | -3.01 | -1.58 | 191.31 | 192.3896 | 186.16 | 9890907 |
| 1706226000 | 190.43 | 16.5 | 9.49 | 184.96 | 196.9 | 184.83 | 29631185 |
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
