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 | -7.17 | -3.7244818451 | 192.51 | 192.51 | 184.66 | 93528 | 187.3550118 | CS |
| 4 | -2.37 | -1.26258590379 | 187.71 | 196.02 | 184.66 | 117987 | 191.23369561 | CS |
| 12 | 18.54 | 11.1151079137 | 166.8 | 199.06 | 164.05 | 140080 | 181.65274636 | CS |
| 26 | 34.89 | 23.1904287139 | 150.45 | 199.06 | 147.35 | 133724 | 173.00334648 | CS |
| 52 | 53.96 | 41.071700411 | 131.38 | 199.06 | 122.57 | 135968 | 166.72647795 | CS |
| 156 | 29.65 | 19.0442546085 | 155.69 | 199.06 | 108.75 | 113503 | 149.42661724 | CS |
| 260 | 79.83 | 75.6610747796 | 105.51 | 199.06 | 83.57 | 139968 | 135.22441141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 185.55 | -0.36 | -0.19 | 186.59 | 187.76 | 185.39 | 83863 |
| 1713393600 | 185.91 | -1.09 | -0.58 | 188.25 | 189.19 | 185.88 | 115402 |
| 1713307200 | 187 | -0.76 | -0.40 | 187.43 | 187.99 | 186.31 | 69418 |
| 1713220800 | 187.76 | -2.54 | -1.33 | 190.69 | 192.05 | 187.2014 | 95731 |
| 1712961600 | 190.3 | -3.05 | -1.58 | 192.51 | 192.51 | 189.86 | 103228 |
| 1712875200 | 193.35 | 1.12 | 0.58 | 192.32 | 193.51 | 190.76 | 87464 |
| 1712788800 | 192.23 | -1.34 | -0.69 | 190.84 | 192.58 | 190.38 | 64020 |
| 1712702400 | 193.57 | -0.2 | -0.10 | 194.41 | 194.92 | 191.58 | 105084 |
| 1712616000 | 193.77 | -1.04 | -0.53 | 195.28 | 195.38 | 193.66 | 103025 |
| 1712356800 | 194.81 | 4.08 | 2.14 | 191.5 | 196.02 | 191.5 | 224078 |
| 1712270400 | 190.73 | -1.13 | -0.59 | 192.61 | 194.91 | 190.2 | 99295 |
| 1712184000 | 191.86 | 1.11 | 0.58 | 189.91 | 192.77 | 189.91 | 202032 |
| 1712097600 | 190.75 | -0.17 | -0.09 | 190.25 | 195 | 187.77 | 136086 |
| 1712011200 | 190.92 | -2.67 | -1.38 | 193.52 | 194.56 | 188.62 | 139774 |
| 1711665600 | 193.59 | 0.38 | 0.20 | 192.92 | 195.48 | 192.13 | 99325 |
| 1711579200 | 193.21 | -0.64 | -0.33 | 194.27 | 194.56 | 192.38 | 138107 |
| 1711492800 | 193.85 | 4.88 | 2.58 | 189.95 | 193.915 | 188.5 | 165154 |
| 1711406400 | 188.97 | 1.5 | 0.80 | 187.19 | 190.29 | 186.9 | 95817 |
| 1711147200 | 187.47 | 0.19 | 0.10 | 187.71 | 187.82 | 186.26 | 114848 |
| 1711060800 | 187.28 | 4.37 | 2.39 | 182.55 | 187.67 | 181.86 | 196865 |
| 1710974400 | 182.91 | -1.15 | -0.62 | 183.55 | 184.72 | 182.03 | 141636 |
| 1710888000 | 184.06 | 0.93 | 0.51 | 183 | 184.62 | 182.11 | 125352 |
| 1710801600 | 183.13 | 0.05 | 0.03 | 184 | 184.66 | 182.79 | 97707 |
| 1710542400 | 183.08 | -0.57 | -0.31 | 182.77 | 185.27 | 182.12 | 377216 |
| 1710456000 | 183.65 | -3.16 | -1.69 | 186.89 | 187 | 183.22 | 100831 |
| 1710369600 | 186.81 | -0.11 | -0.06 | 187.35 | 188.41 | 185.9 | 100777 |
| 1710283200 | 186.92 | 1.82 | 0.98 | 184.54 | 187.27 | 184.345 | 101670 |
| 1710196800 | 185.1 | -0.82 | -0.44 | 185.82 | 185.89 | 184.025 | 90921 |
| 1709941200 | 185.92 | 0.01 | 0.01 | 186.99 | 188.265 | 185.14 | 77828 |
| 1709854800 | 185.91 | -0.21 | -0.11 | 186.96 | 187.33 | 184.895 | 86177 |
| 1709768400 | 186.12 | 2.15 | 1.17 | 184.24 | 187.33 | 184.16 | 95559 |
| 1709682000 | 183.97 | -2.41 | -1.29 | 184.93 | 186.88 | 183.83 | 102455 |
| 1709595600 | 186.38 | 3.35 | 1.83 | 184.09 | 187.58 | 184.09 | 116438 |
| 1709336400 | 183.03 | -1.12 | -0.61 | 184.28 | 185.75 | 182.18 | 141600 |
| 1709250000 | 184.15 | 1.23 | 0.67 | 183.57 | 185.36 | 183.4549 | 184508 |
| 1709163600 | 182.92 | 0.92 | 0.51 | 180.75 | 183.7 | 179.92 | 104035 |
| 1709077200 | 182 | -0.74 | -0.40 | 182.63 | 183.42 | 181.77 | 89745 |
| 1708990800 | 182.74 | 2.7 | 1.50 | 180.14 | 182.93 | 179.4 | 124484 |
| 1708731600 | 180.04 | 0.34 | 0.19 | 180.01 | 180.75 | 177.06 | 169067 |
| 1708645200 | 179.7 | 4.3 | 2.45 | 177.02 | 179.92 | 176.885 | 164762 |
| 1708558800 | 175.4 | -1.9 | -1.07 | 177.47 | 177.47 | 174.19 | 139693 |
| 1708472400 | 177.3 | -1.15 | -0.64 | 177.46 | 178.845 | 176.695 | 143423 |
| 1708126800 | 178.45 | 0.51 | 0.29 | 178.22 | 180.565 | 176.67 | 172255 |
| 1708040400 | 177.94 | 1.46 | 0.83 | 199.06 | 199.06 | 174.57 | 339320 |
| 1707954000 | 176.48 | 1.43 | 0.82 | 175.32 | 176.6 | 174.445 | 266239 |
| 1707867600 | 175.05 | -2.43 | -1.37 | 174.79 | 177.55 | 173.75 | 169723 |
| 1707781200 | 177.48 | -0.61 | -0.34 | 178.37 | 178.5349 | 176.73 | 181852 |
| 1707522000 | 178.09 | 4.12 | 2.37 | 174.35 | 178.13 | 173.67 | 169419 |
| 1707435600 | 173.97 | 2.91 | 1.70 | 171.58 | 174.035 | 171.12 | 131768 |
| 1707349200 | 171.06 | 1.44 | 0.85 | 170.34 | 172.05 | 169.65 | 121675 |
| 1707262800 | 169.62 | 2.77 | 1.66 | 167.22 | 171.1 | 167.175 | 266541 |
| 1707176400 | 166.85 | -1.81 | -1.07 | 168 | 168 | 165.97 | 99508 |
| 1706917200 | 168.66 | 1.11 | 0.66 | 166.16 | 168.78 | 166.03 | 91561 |
| 1706830800 | 167.55 | 2.52 | 1.53 | 165.74 | 168.085 | 164.05 | 150090 |
| 1706744400 | 165.03 | -2.51 | -1.50 | 167.85 | 168.15 | 164.79499 | 347126 |
| 1706658000 | 167.54 | -0.28 | -0.17 | 167.72 | 168.665 | 166.84 | 125359 |
| 1706571600 | 167.82 | 1.74 | 1.05 | 165.33 | 168.14 | 164.645 | 98705 |
| 1706312400 | 166.08 | 0.06 | 0.04 | 166.8 | 167.5 | 165.815 | 78987 |
| 1706226000 | 166.02 | -1.42 | -0.85 | 168.16 | 168.31 | 164.78 | 98849 |
| 1706139600 | 167.44 | -0.3 | -0.18 | 168.52 | 168.72 | 166.285 | 132967 |
| 1706053200 | 167.74 | 0.67 | 0.40 | 168.01 | 168.11 | 166.27 | 133950 |
| 1705966800 | 167.07 | 4.17 | 2.56 | 163.13 | 167.22 | 162.83 | 194127 |
| 1705707600 | 162.9 | -0.71 | -0.43 | 164.5 | 164.86 | 161.76 | 67377 |
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
