We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 0.505319148936 | 188 | 190.14 | 186.74 | 1223965 | 188.35821503 | CS |
| 4 | 0.44 | 0.233409368203 | 188.51 | 192.06 | 186.38 | 1253787 | 189.04246008 | CS |
| 12 | 18.95 | 11.1470588235 | 170 | 192.57 | 168.58 | 1254789 | 182.48189298 | CS |
| 26 | 40.94 | 27.6602932234 | 148.01 | 192.57 | 142.65 | 1199373 | 170.10856547 | CS |
| 52 | 50.88 | 36.8508727457 | 138.07 | 192.57 | 135.33 | 1144358 | 158.66485065 | CS |
| 156 | 84.82 | 81.4558724671 | 104.13 | 192.57 | 103.56 | 1180305 | 137.7866456 | CS |
| 260 | 110.04 | 139.450006336 | 78.91 | 192.57 | 65.37 | 1188834 | 117.72670421 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 188.95 | 1.47 | 0.78 | 188.62 | 189.15 | 187.1 | 1460571 |
| 1713307200 | 187.48 | 0.24 | 0.13 | 188.45 | 188.98 | 186.96 | 1479379 |
| 1713220800 | 187.24 | -0.58 | -0.31 | 189.41 | 189.91 | 186.74 | 961664 |
| 1712961600 | 187.82 | -1.36 | -0.72 | 188.79 | 189.35 | 187.03 | 1006402 |
| 1712875200 | 189.18 | -0.51 | -0.27 | 189.06 | 189.51 | 187.78 | 1260416 |
| 1712788800 | 189.69 | 0.89 | 0.47 | 188 | 190.14 | 187.623 | 1411962 |
| 1712702400 | 188.8 | 0.28 | 0.15 | 188.87 | 189.36 | 187.5 | 1175055 |
| 1712616000 | 188.52 | 0.12 | 0.06 | 187.62 | 189.26 | 187.52 | 1222048 |
| 1712356800 | 188.4 | 1.62 | 0.87 | 187.48 | 188.48 | 186.38 | 735631 |
| 1712270400 | 186.78 | -2.46 | -1.30 | 190.18 | 190.46 | 186.43 | 1605519 |
| 1712184000 | 189.24 | 0.32 | 0.17 | 188.86 | 189.64 | 188.42 | 1051474 |
| 1712097600 | 188.92 | -0.91 | -0.48 | 189.64 | 190.33 | 188.92 | 1170614 |
| 1712011200 | 189.83 | -1.61 | -0.84 | 190.71 | 190.86 | 189.27 | 1473420 |
| 1711665600 | 191.44 | -0.08 | -0.04 | 192 | 192.06 | 191.02 | 1184522 |
| 1711579200 | 191.52 | 1.83 | 0.96 | 190.325 | 191.57 | 189.7 | 1228287 |
| 1711492800 | 189.69 | -0.04 | -0.02 | 189.73 | 190.42 | 189.33 | 1316693 |
| 1711406400 | 189.73 | -0.78 | -0.41 | 191 | 191 | 188.9975 | 1112075 |
| 1711147200 | 190.51 | 1.39 | 0.73 | 189.39 | 190.72 | 188.97 | 1239187 |
| 1711060800 | 189.12 | 1.32 | 0.70 | 187.98 | 189.4 | 187.3 | 1994524 |
| 1710974400 | 187.8 | -0.35 | -0.19 | 188.51 | 188.66 | 187.2823 | 1193076 |
| 1710888000 | 188.15 | 0.57 | 0.30 | 188.28 | 188.48 | 187.455 | 1207559 |
| 1710801600 | 187.58 | 1.27 | 0.68 | 186.31 | 188.16 | 186.28 | 788508 |
| 1710542400 | 186.31 | -0.02 | -0.01 | 184.42 | 186.61 | 184.39 | 1790581 |
| 1710456000 | 186.33 | 0.44 | 0.24 | 186.54 | 186.78 | 184.42 | 880008 |
| 1710369600 | 185.89 | 0.45 | 0.24 | 185.67 | 186.03 | 184.23 | 795338 |
| 1710283200 | 185.44 | 1.17 | 0.63 | 184.1 | 186.1 | 183.88 | 974301 |
| 1710196800 | 184.27 | 0.08 | 0.04 | 184 | 184.53 | 182.82 | 1037645 |
| 1709941200 | 184.19 | 0.19 | 0.10 | 183.39 | 184.72 | 182.77 | 816063 |
| 1709854800 | 184 | 0.2 | 0.11 | 184.8 | 184.88 | 183.4 | 925613 |
| 1709768400 | 183.8 | 0.04 | 0.02 | 183.12 | 184.74 | 182.75 | 1081697 |
| 1709682000 | 183.76 | -1.18 | -0.64 | 185 | 185.58 | 182.57 | 1007735 |
| 1709595600 | 184.94 | 1.3 | 0.71 | 183.67 | 185.22 | 183.48 | 913522 |
| 1709336400 | 183.64 | 0.04 | 0.02 | 182.9 | 184.07 | 182.04 | 1258558 |
| 1709250000 | 183.6 | -2.35 | -1.26 | 185 | 185.15 | 182.755 | 1933845 |
| 1709163600 | 185.95 | 1.43 | 0.77 | 192.57 | 192.57 | 184.49 | 2064932 |
| 1709077200 | 184.52 | -0.35 | -0.19 | 184.71 | 184.935 | 183.33 | 1324696 |
| 1708990800 | 184.87 | -0.11 | -0.06 | 185.33 | 186.2 | 184.7 | 1468915 |
| 1708731600 | 184.98 | 1.65 | 0.90 | 183.59 | 185.315 | 183.53 | 1233213 |
| 1708645200 | 183.33 | 1.97 | 1.09 | 181.79 | 183.99 | 181.18 | 1071735 |
| 1708558800 | 181.36 | 1.35 | 0.75 | 179.93 | 181.52 | 179.62 | 1074112 |
| 1708472400 | 180.01 | -0.42 | -0.23 | 180.71 | 182.27 | 179.83 | 1283578 |
| 1708126800 | 180.43 | 0.57 | 0.32 | 179.2 | 181.34 | 179.2 | 902715 |
| 1708040400 | 179.86 | 1.12 | 0.63 | 178.76 | 179.98 | 177.026 | 1441644 |
| 1707954000 | 178.74 | 3.13 | 1.78 | 176.32 | 178.78 | 176.3 | 2305540 |
| 1707867600 | 175.61 | 3.61 | 2.10 | 171.75 | 176.54 | 171.75 | 1828261 |
| 1707781200 | 172 | -1.49 | -0.86 | 172.95 | 173.37 | 171.06 | 1172435 |
| 1707522000 | 173.49 | -1.15 | -0.66 | 175.01 | 175.07 | 172.79 | 1006298 |
| 1707435600 | 174.64 | 0.08 | 0.05 | 175.01 | 175.065 | 173.09 | 1130217 |
| 1707349200 | 174.56 | 0.88 | 0.51 | 174 | 175.35 | 173.215 | 967220 |
| 1707262800 | 173.68 | 0.43 | 0.25 | 173.41 | 173.75 | 172.49 | 1008934 |
| 1707176400 | 173.25 | -0.41 | -0.24 | 173.46 | 174.12 | 172.68 | 832383 |
| 1706917200 | 173.66 | -0.17 | -0.10 | 173.91 | 174.46 | 172.79 | 800343 |
| 1706830800 | 173.83 | 2.71 | 1.58 | 170.72 | 173.86 | 169.8267 | 982551 |
| 1706744400 | 171.12 | -1.76 | -1.02 | 173.2 | 173.55 | 170.47 | 2427349 |
| 1706658000 | 172.88 | 1.41 | 0.82 | 171.77 | 172.96 | 171.31 | 967117 |
| 1706571600 | 171.47 | 0.18 | 0.11 | 171.1 | 171.74 | 170.58 | 1257249 |
| 1706312400 | 171.29 | 1.01 | 0.59 | 170.59 | 171.36 | 170.35 | 1298200 |
| 1706226000 | 170.28 | 0.94 | 0.56 | 168.72 | 170.37 | 168.58 | 1506344 |
| 1706139600 | 169.34 | -0.48 | -0.28 | 170 | 170.375 | 169.2 | 2188881 |
| 1706053200 | 169.82 | 0.99 | 0.59 | 168.68 | 169.87 | 168.01 | 1105632 |
| 1705966800 | 168.83 | 0.15 | 0.09 | 168.69 | 169.27 | 167.51 | 927968 |
| 1705707600 | 168.68 | 0.93 | 0.55 | 168.08 | 169.15 | 167.63999 | 1487547 |
| 1705621200 | 167.75 | 1.55 | 0.93 | 166.19999 | 167.8 | 165.99 | 743381 |
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
