We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.09661147056 | 182.38 | 187.9 | 178.74 | 276440 | 183.00373313 | CS |
| 4 | -20.64 | -10.0673105063 | 205.02 | 206.4826 | 178.74 | 220274 | 190.75395843 | CS |
| 12 | 1.18 | 0.644104803493 | 183.2 | 218.38 | 175.6 | 234645 | 194.44148118 | CS |
| 26 | 50.01 | 37.2181290467 | 134.37 | 218.38 | 123.93 | 231218 | 179.58052572 | CS |
| 52 | 73.75 | 66.6636536202 | 110.63 | 218.38 | 110.4 | 203236 | 162.89943978 | CS |
| 156 | 76.16 | 70.3751617076 | 108.22 | 218.38 | 75.25 | 187025 | 126.21859645 | CS |
| 260 | 121.96 | 195.386094201 | 62.42 | 218.38 | 47.02 | 224000 | 103.87657876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 182.05 | 3.25 | 1.82 | 181.21 | 183.6359 | 179.8 | 380240 |
| 1713393600 | 178.8 | -5.92 | -3.20 | 186.58 | 186.58 | 178.74 | 274980 |
| 1713307200 | 184.72 | -0.82 | -0.44 | 183.41 | 185 | 182.05 | 213747 |
| 1713220800 | 185.54 | 0.67 | 0.36 | 186.37 | 187.9 | 183.72 | 288169 |
| 1712961600 | 184.87 | 0.1 | 0.05 | 182.38 | 185.33 | 181.616 | 230665 |
| 1712875200 | 184.77 | 1.86 | 1.02 | 184.1 | 186.29 | 183 | 224014 |
| 1712788800 | 182.91 | -8.07 | -4.23 | 183.82 | 186.44 | 181.16 | 366170 |
| 1712702400 | 190.98 | -1.47 | -0.76 | 192.43 | 194.58 | 186.945 | 207624 |
| 1712616000 | 192.45 | -2.36 | -1.21 | 196.16 | 196.81 | 192.31 | 230817 |
| 1712356800 | 194.81 | 2.77 | 1.44 | 192.18 | 195.87 | 191.68 | 160807 |
| 1712270400 | 192.04 | -4.93 | -2.50 | 198.88 | 198.88 | 190.7 | 185036 |
| 1712184000 | 196.97 | 0.6 | 0.31 | 194.49 | 199.165 | 194 | 193004 |
| 1712097600 | 196.37 | -4.98 | -2.47 | 198.82 | 200.81 | 194.57 | 245076 |
| 1712011200 | 201.35 | -3.83 | -1.87 | 205.47 | 205.875 | 201.34 | 186041 |
| 1711665600 | 205.18 | 2.27 | 1.12 | 203.71 | 206.4826 | 202.6 | 190061 |
| 1711579200 | 202.91 | 3.05 | 1.53 | 201.56 | 203.16 | 199.5 | 146913 |
| 1711492800 | 199.86 | 1.76 | 0.89 | 198.26 | 201.54 | 198.185 | 144631 |
| 1711406400 | 198.1 | -3.76 | -1.86 | 200.74 | 202.46 | 198.1 | 144928 |
| 1711147200 | 201.86 | -3.34 | -1.63 | 205.02 | 205.02 | 201.415 | 193365 |
| 1711060800 | 205.2 | 3.91 | 1.94 | 203.54 | 208.12 | 203 | 161022 |
| 1710974400 | 201.29 | 3.47 | 1.75 | 198.08 | 201.669 | 196.37 | 163815 |
| 1710888000 | 197.82 | 2.55 | 1.31 | 195.21 | 198.94 | 194.81 | 232778 |
| 1710801600 | 195.27 | -1.97 | -1.00 | 198.54 | 199.33 | 195.26 | 267078 |
| 1710542400 | 197.24 | 0.59 | 0.30 | 195.52 | 199.7599 | 194.95 | 598797 |
| 1710456000 | 196.65 | -4.62 | -2.30 | 200.11 | 201 | 195.31 | 272965 |
| 1710369600 | 201.27 | -0.55 | -0.27 | 201.8 | 204.22 | 200.39 | 250357 |
| 1710283200 | 201.82 | -3.59 | -1.75 | 205.08 | 205.95 | 201.64 | 229004 |
| 1710196800 | 205.41 | -6.17 | -2.92 | 210.08 | 210.08 | 203.9 | 193998 |
| 1709941200 | 211.58 | -3.25 | -1.51 | 215.18 | 218.38 | 211.54 | 179676 |
| 1709854800 | 214.83 | 2.57 | 1.21 | 213.3 | 216.46 | 213.3 | 123197 |
| 1709768400 | 212.26 | 3.16 | 1.51 | 211.23 | 212.765 | 210.2 | 201015 |
| 1709682000 | 209.1 | -3.09 | -1.46 | 210.67 | 213.1 | 208.975 | 247742 |
| 1709595600 | 212.19 | 2.89 | 1.38 | 210.85 | 215.01 | 210.55 | 273187 |
| 1709336400 | 209.3 | 0.62 | 0.30 | 207.95 | 210.86 | 206.5501 | 216288 |
| 1709250000 | 208.68 | -0.16 | -0.08 | 210 | 210.72 | 206.766 | 201268 |
| 1709163600 | 208.84 | 1.59 | 0.77 | 207 | 209.45 | 205.525 | 215380 |
| 1709077200 | 207.25 | 7.68 | 3.85 | 202 | 207.32 | 201.562 | 365299 |
| 1708990800 | 199.57 | -0.39 | -0.20 | 199.17 | 201.24 | 198.52 | 207698 |
| 1708731600 | 199.96 | 4.74 | 2.43 | 196.08 | 200.72 | 195.82 | 202154 |
| 1708645200 | 195.22 | 2.2 | 1.14 | 194.21 | 198.09 | 192.33 | 208192 |
| 1708558800 | 193.02 | 0.11 | 0.06 | 192.93 | 193.51 | 191.36 | 191151 |
| 1708472400 | 192.91 | -0.88 | -0.45 | 190.83 | 193.16 | 190.3176 | 155981 |
| 1708126800 | 193.79 | -2.21 | -1.13 | 193.92 | 195.3469 | 191.6 | 184842 |
| 1708040400 | 196 | 5.23 | 2.74 | 192.65 | 196.07 | 190.8 | 217609 |
| 1707954000 | 190.77 | 4.76 | 2.56 | 188.73 | 190.96 | 186.76 | 178359 |
| 1707867600 | 186.01 | -8.81 | -4.52 | 186.48 | 190.7 | 184.61 | 347397 |
| 1707781200 | 194.82 | 2.42 | 1.26 | 192.48 | 195.87 | 191.835 | 292909 |
| 1707522000 | 192.4 | 1.98 | 1.04 | 191 | 194.345 | 188.63 | 291111 |
| 1707435600 | 190.42 | 7.73 | 4.23 | 183.66 | 190.89 | 182.4993 | 424373 |
| 1707349200 | 182.69 | 2 | 1.11 | 182.53 | 185.43 | 179.58 | 246385 |
| 1707262800 | 180.69 | -3.06 | -1.67 | 187.54 | 193.95 | 175.6 | 511410 |
| 1707176400 | 183.75 | -3.44 | -1.84 | 184.25 | 186.19 | 181.505 | 249756 |
| 1706917200 | 187.19 | 1.39 | 0.75 | 182.29 | 188.1355 | 181.44 | 217077 |
| 1706830800 | 185.8 | 4.81 | 2.66 | 183.62 | 186.14 | 181.36 | 219029 |
| 1706744400 | 180.99 | -7.41 | -3.93 | 187.34 | 187.43 | 180.43 | 272736 |
| 1706658000 | 188.4 | 1.52 | 0.81 | 186.69 | 189.18 | 186.3 | 174144 |
| 1706571600 | 186.88 | 4.53 | 2.48 | 182.86 | 187.05 | 182.51 | 159785 |
| 1706312400 | 182.35 | -0.03 | -0.02 | 183.2 | 183.365 | 181.55 | 155634 |
| 1706226000 | 182.38 | 2.49 | 1.38 | 182.09 | 183.82 | 180.56 | 154236 |
| 1706139600 | 179.89 | -1.86 | -1.02 | 183.73 | 183.75 | 179.4547 | 144819 |
| 1706053200 | 181.75 | -4.34 | -2.33 | 186.4 | 186.53 | 180.57 | 174782 |
| 1705966800 | 186.09 | 3.76 | 2.06 | 184.16 | 186.53 | 182.58 | 181712 |
| 1705707600 | 182.33 | -1.37 | -0.75 | 184.07 | 184.07 | 179.83 | 137266 |
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
