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 | 7.955 | 4.11472611597 | 193.33 | 203.7465 | 193.075 | 1044408 | 199.96132675 | CS |
| 4 | 17.355 | 9.4356548687 | 183.93 | 203.7465 | 177.4 | 1250705 | 188.88644252 | CS |
| 12 | 42.635 | 26.8736211787 | 158.65 | 203.7465 | 154.98 | 1153573 | 180.16218493 | CS |
| 26 | 9.765 | 5.09868421053 | 191.52 | 203.7465 | 150.75 | 1256700 | 182.10681216 | CS |
| 52 | 54.605 | 37.2272975184 | 146.68 | 225.7 | 146.68 | 1156340 | 183.41397528 | CS |
| 156 | 41.015 | 25.5911898671 | 160.27 | 225.7 | 108.53 | 1205490 | 154.96966333 | CS |
| 260 | 102.925 | 104.641114274 | 98.36 | 225.7 | 88.48 | 1149039 | 152.49705764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751928000 | 200.67 | -1.91 | -0.94 | 202.17 | 203.7465 | 199.5609 | 742170 |
| 1751576640 | 202.58 | 2.52 | 1.26 | 201.27 | 203.58 | 201.115 | 838321 |
| 1751496000 | 200.06 | 2.56 | 1.30 | 199.25 | 200.245 | 196.865 | 1434048 |
| 1751409600 | 197.5 | 3.51 | 1.81 | 193.33 | 198.87 | 193.075 | 1163091 |
| 1751323200 | 193.99 | 0.21 | 0.11 | 195.36 | 196.26 | 193.35 | 1411699 |
| 1751064000 | 193.78 | 0.29 | 0.15 | 193.74 | 194.735 | 192.9064 | 1351608 |
| 1750977600 | 193.49 | 2.26 | 1.18 | 191.89 | 193.7 | 191.63 | 978276 |
| 1750891200 | 191.23 | 1.11 | 0.58 | 189.65 | 191.31 | 188.64 | 1065393 |
| 1750804800 | 190.12 | 0.71 | 0.37 | 191.28 | 193.21 | 189.94 | 1071736 |
| 1750718400 | 189.41 | 4.35 | 2.35 | 184.22 | 189.7 | 184.14 | 1367803 |
| 1750459200 | 185.06 | 3.36 | 1.85 | 183.23 | 185.36 | 182.325 | 3662413 |
| 1750286400 | 181.7 | 3.37 | 1.89 | 178.4 | 182.47 | 178.4 | 1349970 |
| 1750200000 | 178.33 | -1.92 | -1.07 | 178.59 | 180.3728 | 177.4 | 1108131 |
| 1750113600 | 180.25 | 2.22 | 1.25 | 179.59 | 181.36 | 178.46 | 992008 |
| 1749854400 | 178.03 | -5.96 | -3.24 | 182.47 | 182.585 | 177.53 | 1300047 |
| 1749768000 | 183.99 | -0.54 | -0.29 | 183.48 | 183.99 | 181.64 | 781182 |
| 1749681600 | 184.53 | -1.23 | -0.66 | 186.73 | 187.33 | 184.07 | 1041006 |
| 1749595200 | 185.76 | 1.47 | 0.80 | 183.93 | 186.73 | 183.93 | 853795 |
| 1749508800 | 184.29 | 0.15 | 0.08 | 185.09 | 185.585 | 183.81 | 979013 |
| 1749249600 | 184.14 | 4.23 | 2.35 | 182.115 | 184.39 | 182.115 | 958528 |
| 1749163200 | 179.91 | 0.04 | 0.02 | 180.12 | 180.87 | 178.34 | 852136 |
| 1749076800 | 179.87 | -2.74 | -1.50 | 182.4 | 183.635 | 179.8175 | 953543 |
| 1748990400 | 182.61 | 2.57 | 1.43 | 179.52 | 183.03 | 178.93 | 1060713 |
| 1748904000 | 180.04 | -2.6 | -1.42 | 180.71 | 181.17 | 177.81 | 1280836 |
| 1748644800 | 182.64 | -0.32 | -0.17 | 182.11 | 183.31 | 181.02 | 1944984 |
| 1748558400 | 182.96 | 1.52 | 0.84 | 182.62 | 183.16 | 181.46 | 1189219 |
| 1748472000 | 181.44 | -2.69 | -1.46 | 184.13 | 185.06 | 181.34 | 1009707 |
| 1748385600 | 184.13 | 4.69 | 2.61 | 181.71 | 184.23 | 180.02 | 1114014 |
| 1748040000 | 179.44 | -1.17 | -0.65 | 177 | 180.27 | 177 | 1261737 |
| 1747953600 | 180.61 | 0.66 | 0.37 | 179.74 | 181.96 | 179.0035 | 976739 |
| 1747867200 | 179.95 | -5.79 | -3.12 | 184.42 | 184.765 | 179.8937 | 1279989 |
| 1747780800 | 185.74 | -1.6 | -0.85 | 186.68 | 187.52 | 185.11 | 710619 |
| 1747694400 | 187.34 | -0.39 | -0.21 | 186.13 | 188.15 | 185.01 | 956990 |
| 1747435200 | 187.73 | 0.75 | 0.40 | 186.49 | 188.4 | 185.91 | 1114824 |
| 1747348800 | 186.98 | 1.57 | 0.85 | 185.38 | 187.39 | 184.6632 | 761850 |
| 1747262400 | 185.41 | -1.09 | -0.58 | 186.09 | 186.27 | 184.76 | 1125838 |
| 1747176000 | 186.5 | 1.8 | 0.97 | 185.33 | 187.46 | 184.43 | 1030767 |
| 1747089600 | 184.7 | 7.55 | 4.26 | 184.42 | 187.87 | 184.42 | 1452209 |
| 1746830400 | 177.15 | -0.41 | -0.23 | 177.71 | 178.27 | 176.8 | 872894 |
| 1746744000 | 177.56 | 3.78 | 2.18 | 175.09 | 179.25 | 175.09 | 1261334 |
| 1746657600 | 173.78 | 1.23 | 0.71 | 173.78 | 175.46 | 172.945 | 1420532 |
| 1746571200 | 172.55 | -2.88 | -1.64 | 173.56 | 175.15 | 172.33 | 1100962 |
| 1746484800 | 175.43 | 0.12 | 0.07 | 173.42 | 177.31 | 172.52 | 1004386 |
| 1746225600 | 175.31 | 4.45 | 2.60 | 173.56 | 175.97 | 172.8825 | 854218 |
| 1746139200 | 170.86 | 1.1 | 0.65 | 169.2 | 172.3525 | 167.35 | 844643 |
| 1746052800 | 169.76 | -0.15 | -0.09 | 166.55 | 170.16 | 165.34 | 1038643 |
| 1745966400 | 169.91 | 1.19 | 0.71 | 167.71 | 170.52 | 167.125 | 722580 |
| 1745880000 | 168.72 | 1.33 | 0.79 | 168.2 | 169.29 | 167.315 | 884477 |
| 1745620800 | 167.38999 | -1.77 | -1.05 | 167.63 | 168.705 | 166.25 | 828799 |
| 1745534400 | 169.16 | 3.82 | 2.31 | 165.88999 | 169.83 | 164.13 | 1022001 |
| 1745448000 | 165.34 | 3.34 | 2.06 | 166.02 | 170.97 | 164.43 | 1217332 |
| 1745361600 | 162 | 5.23 | 3.34 | 158.8 | 162.41 | 158.5301 | 1411932 |
| 1745275200 | 156.77 | -3.46 | -2.16 | 158.69 | 159.54 | 154.97999 | 1816050 |
| 1744929600 | 160.22999 | 1.33 | 0.84 | 160.03 | 162.44 | 159.395 | 1105236 |
| 1744843200 | 158.9 | -0.69 | -0.43 | 158.6 | 162.07 | 157.54 | 1547098 |
| 1744756800 | 159.59 | 1.09 | 0.69 | 158.65 | 165 | 158.47999 | 1400688 |
| 1744670400 | 158.5 | 0.55 | 0.35 | 157 | 161.99 | 154 | 1811718 |
| 1744411200 | 157.94999 | 0.1 | 0.06 | 156.88 | 159.02 | 153.71 | 1548672 |
| 1744324800 | 157.85 | -10.21 | -6.08 | 166 | 166 | 153.5 | 1695714 |
| 1744238400 | 168.06 | 11.48 | 7.33 | 154.27 | 169.94 | 152.66 | 1751554 |
| 1744152000 | 156.58 | -1.07 | -0.68 | 162.82 | 165.19999 | 153.71 | 1232993 |
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
