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 | 8.35 | 4.66219988833 | 179.1 | 188.4 | 178.82 | 115387 | 184.48651864 | CS |
| 4 | 3.11 | 1.68709992405 | 184.34 | 188.4 | 178.21 | 110506 | 183.1568772 | CS |
| 12 | 1.53 | 0.822934595525 | 185.92 | 196.5 | 178.21 | 122327 | 186.14212462 | CS |
| 26 | 19.97 | 11.9238117984 | 167.48 | 196.5 | 164.79 | 125720 | 180.96926151 | CS |
| 52 | -9.97 | -5.05014689494 | 197.42 | 215.785 | 164.79 | 167629 | 187.24866373 | CS |
| 156 | 2.9 | 1.57138986724 | 184.55 | 215.785 | 136.61 | 152270 | 176.78073036 | CS |
| 260 | 9.24 | 5.18489422591 | 178.21 | 215.785 | 136.61 | 167880 | 174.59446062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 187.45 | 1.3 | 0.70 | 184.78 | 187.86 | 183.155 | 117811 |
| 1713998400 | 186.15 | 1.06 | 0.57 | 185.8 | 187.36 | 185.4 | 98652 |
| 1713912000 | 185.09 | 2.88 | 1.58 | 182.15 | 188.4 | 182.15 | 173590 |
| 1713825600 | 182.21 | 2.32 | 1.29 | 180.5 | 182.64 | 179.9 | 100805 |
| 1713566400 | 179.89 | 0.72 | 0.40 | 179.1 | 180.415 | 178.82 | 85132 |
| 1713480000 | 179.17 | 0.33 | 0.18 | 178.65 | 180.35 | 178.21 | 84293 |
| 1713393600 | 178.84 | -1.62 | -0.90 | 181.59 | 182.26 | 178.84 | 90173 |
| 1713307200 | 180.46 | -2.04 | -1.12 | 181.72 | 181.79 | 180.06 | 93710 |
| 1713220800 | 182.5 | 0.63 | 0.35 | 182.7 | 183.7925 | 181.32 | 115396 |
| 1712961600 | 181.87 | -0.71 | -0.39 | 182.2 | 184.03 | 180.995 | 141291 |
| 1712875200 | 182.58 | -1.22 | -0.66 | 184.09 | 184.42 | 182.57 | 83608 |
| 1712788800 | 183.8 | -1.63 | -0.88 | 183.745 | 184.355 | 183.13 | 84203 |
| 1712702400 | 185.43 | 0.76 | 0.41 | 184.8 | 186.26 | 184.13 | 77621 |
| 1712616000 | 184.67 | 0.63 | 0.34 | 184.58 | 185.7493 | 184.02 | 89319 |
| 1712356800 | 184.04 | -1.32 | -0.71 | 185.43 | 185.93 | 183.6 | 90884 |
| 1712270400 | 185.36 | 2.13 | 1.16 | 183.83 | 186.84 | 183.83 | 155245 |
| 1712184000 | 183.23 | 1.9 | 1.05 | 181.56 | 183.81 | 181.34 | 145723 |
| 1712097600 | 181.33 | -2.28 | -1.24 | 182.29 | 182.775 | 180.1 | 170555 |
| 1712011200 | 183.61 | -0.91 | -0.49 | 184.34 | 184.52 | 183.11 | 94041 |
| 1711665600 | 184.52 | -0.26 | -0.14 | 185 | 185.68 | 183.6 | 85819 |
| 1711579200 | 184.78 | 3.29 | 1.81 | 182.88 | 184.83 | 182.45 | 184042 |
| 1711492800 | 181.49 | 0.3 | 0.17 | 182.07 | 182.235 | 181.19 | 81796 |
| 1711406400 | 181.19 | -1.08 | -0.59 | 182.99 | 183.1 | 181.19 | 86109 |
| 1711147200 | 182.27 | -1.61 | -0.88 | 183.89 | 183.89 | 181.61 | 86362 |
| 1711060800 | 183.88 | 0.02 | 0.01 | 184 | 184.99 | 183.69 | 118289 |
| 1710974400 | 183.86 | -0.62 | -0.34 | 184.75 | 184.79 | 182.6048 | 149931 |
| 1710888000 | 184.48 | 0.44 | 0.24 | 184.19 | 184.7 | 182.89 | 128103 |
| 1710801600 | 184.04 | 1.5 | 0.82 | 182.8 | 185.04 | 182.8 | 73842 |
| 1710542400 | 182.54 | 0.21 | 0.12 | 181.64 | 183.0875 | 181.64 | 177884 |
| 1710456000 | 182.33 | -1.71 | -0.93 | 184.01 | 184.59 | 181.6675 | 147291 |
| 1710369600 | 184.04 | -0.61 | -0.33 | 185.25 | 186.02 | 184 | 98630 |
| 1710283200 | 184.65 | -0.23 | -0.12 | 184.87 | 185.17 | 183.99 | 80838 |
| 1710196800 | 184.88 | -0.62 | -0.33 | 184.61 | 185.53 | 184.21 | 86003 |
| 1709941200 | 185.5 | -0.01 | -0.01 | 185.1 | 185.86 | 184.3 | 108765 |
| 1709854800 | 185.51 | 0.19 | 0.10 | 186.62 | 187.66 | 185.27 | 109375 |
| 1709768400 | 185.32 | -1.25 | -0.67 | 186.8 | 187.06 | 185.3 | 133749 |
| 1709682000 | 186.57 | -1.54 | -0.82 | 187.92 | 189.17 | 185.95 | 94669 |
| 1709595600 | 188.11 | -0.96 | -0.51 | 189.12 | 189.12 | 187.835 | 66431 |
| 1709336400 | 189.07 | 0.88 | 0.47 | 188.12 | 190 | 186.4 | 99860 |
| 1709250000 | 188.19 | 0.46 | 0.25 | 187.69 | 189.44 | 187.69 | 157351 |
| 1709163600 | 187.73 | -0.64 | -0.34 | 188.55 | 189.07 | 186.5 | 108558 |
| 1709077200 | 188.37 | -0.17 | -0.09 | 187.78 | 189.29 | 187.51 | 178141 |
| 1708990800 | 188.54 | -2.82 | -1.47 | 190.5 | 191.59 | 188.48 | 81617 |
| 1708731600 | 191.36 | -0.29 | -0.15 | 191.34 | 192.155 | 190.3 | 83197 |
| 1708645200 | 191.65 | 3.85 | 2.05 | 188.52 | 192.475 | 187.9 | 171840 |
| 1708558800 | 187.8 | -0.19 | -0.10 | 187.46 | 188.74 | 186.87 | 99919 |
| 1708472400 | 187.99 | -1.35 | -0.71 | 188.38 | 190.665 | 187.32 | 154703 |
| 1708126800 | 189.34 | -1.89 | -0.99 | 191.18 | 191.5 | 189.2 | 144978 |
| 1708040400 | 191.23 | -0.68 | -0.35 | 192.03 | 193.1 | 190.795 | 142018 |
| 1707954000 | 191.91 | 1.99 | 1.05 | 191.02 | 192.51 | 190.08 | 120701 |
| 1707867600 | 189.92 | -1.64 | -0.86 | 189.92 | 191.99 | 188.84 | 118073 |
| 1707781200 | 191.56 | 0.62 | 0.32 | 190.09 | 192.86 | 190.09 | 121210 |
| 1707522000 | 190.94 | -0.27 | -0.14 | 190.29 | 193.29 | 190.29 | 114473 |
| 1707435600 | 191.21 | -3.52 | -1.81 | 195.03 | 195.635 | 191.16 | 152544 |
| 1707349200 | 194.73 | 1.96 | 1.02 | 193.43 | 196.5 | 190.31 | 214553 |
| 1707262800 | 192.77 | 10.95 | 6.02 | 187 | 194.385 | 184.28 | 314715 |
| 1707176400 | 181.82 | -2.78 | -1.51 | 184.24 | 184.54 | 181.4 | 168496 |
| 1706917200 | 184.6 | -1.7 | -0.91 | 185.92 | 185.92 | 182.63 | 148935 |
| 1706830800 | 186.3 | 1.2 | 0.65 | 186.46 | 187.57 | 185.6 | 118576 |
| 1706744400 | 185.1 | -2.37 | -1.26 | 187.01 | 189 | 184.52 | 154500 |
| 1706658000 | 187.47 | -0.29 | -0.15 | 186.39 | 188.455 | 186.39 | 71622 |
| 1706571600 | 187.76 | 1.11 | 0.59 | 186.9 | 188.125 | 186 | 88940 |
| 1706312400 | 186.65 | 0.67 | 0.36 | 186.62 | 186.89 | 185.46 | 86762 |
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
