We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.73 | 4.10721823554 | 236.9 | 246.76 | 233.4725 | 976 | 239.40030392 | CS |
| 4 | 19.832 | 8.74434518823 | 226.798 | 246.76 | 207.795 | 503 | 229.16875864 | CS |
| 12 | 58.38 | 31.0119521912 | 188.25 | 246.76 | 181.34 | 556 | 210.10976643 | CS |
| 26 | 67.05 | 37.3371199465 | 179.58 | 246.76 | 170.66 | 1199 | 202.79588968 | CS |
| 52 | 70.63 | 40.1306818182 | 176 | 246.76 | 157.95 | 1340 | 195.1131096 | CS |
| 156 | -77.26 | -23.8537775171 | 323.89 | 422.24255 | 90.01 | 2608 | 192.45045127 | CS |
| 260 | -10.65 | -4.13945895522 | 257.28 | 422.24255 | 90.01 | 2056 | 211.87158487 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994020 | 239.34 | -6.22 | -2.53 | 246.76 | 246.76 | 239.34 | 3998 |
| 1713907740 | 245.56 | 6.07 | 2.53 | 244.9999 | 245.8345 | 242.275 | 216 |
| 1713821340 | 239.49 | 0.09 | 0.04 | 245 | 245 | 239.49 | 103 |
| 1713561900 | 239.395 | 5.92 | 2.54 | 236.32 | 240.525 | 234.85 | 376 |
| 1713475500 | 233.4725 | -2.78 | -1.18 | 236.9 | 241.02 | 233.4725 | 185 |
| 1713389100 | 236.25 | 14.53 | 6.55 | 230.76 | 236.25 | 230.76 | 457 |
| 1713302940 | 221.7175 | 4.08 | 1.88 | 220.4499 | 224.31 | 216.73 | 335 |
| 1713216000 | 217.635 | 8.37 | 4.00 | 222.7499 | 222.75 | 213.703 | 289 |
| 1712957160 | 209.265 | -5.37 | -2.50 | 213.0499 | 213.05 | 207.795 | 621 |
| 1712870760 | 214.63 | 2.56 | 1.21 | 215.75 | 215.75 | 212.76 | 553 |
| 1712784000 | 212.07 | -5.93 | -2.72 | 215.46 | 216.275 | 212.07 | 98 |
| 1712698140 | 218 | 1.43 | 0.66 | 219.16 | 219.16 | 216.34 | 808 |
| 1712611200 | 216.575 | 1.08 | 0.50 | 218.2301 | 221.43 | 216.575 | 136 |
| 1712352000 | 215.49 | -2.83 | -1.30 | 215.3104 | 219.59 | 215.3104 | 371 |
| 1712265780 | 218.32 | 0.87 | 0.40 | 217.69 | 225.0999 | 217.69 | 74 |
| 1712179500 | 217.45 | 0.02 | 0.01 | 217.75 | 222.345 | 212.53 | 280 |
| 1712092980 | 217.425 | -4.1 | -1.85 | 218.635 | 219 | 214.0282 | 164 |
| 1712006940 | 221.525 | -2.23 | -0.99 | 233.0999 | 233.0999 | 214.05 | 343 |
| 1711660800 | 223.75 | 1.98 | 0.89 | 226.798 | 226.798 | 222 | 147 |
| 1711574580 | 221.77 | 0.27 | 0.12 | 225.655 | 225.885 | 220.0746 | 344 |
| 1711488540 | 221.5 | 0.75 | 0.34 | 222 | 222.2 | 220.5008 | 186 |
| 1711401600 | 220.75 | 4.25 | 1.96 | 221.95 | 221.95 | 218.945 | 194 |
| 1711142880 | 216.5 | 6.55 | 3.12 | 220.43 | 220.43 | 212.49 | 2492 |
| 1711056240 | 209.95 | -10.05 | -4.57 | 222.9099 | 222.9099 | 209.95 | 65 |
| 1710970140 | 220 | 1.5 | 0.69 | 218.085 | 220.72 | 215.3 | 97 |
| 1710883740 | 218.5 | -0.52 | -0.24 | 223.0999 | 223.0999 | 216.0182 | 138 |
| 1710796800 | 219.02 | -4.97 | -2.22 | 218.855 | 221.75 | 216.4684 | 459 |
| 1710537720 | 223.99 | -0.01 | -0.00 | 229.6699 | 229.6699 | 221.48 | 409 |
| 1710451740 | 224 | 3 | 1.36 | 226.4999 | 226.4999 | 223.68 | 129 |
| 1710365340 | 221 | 13.94 | 6.73 | 212.73 | 221 | 212.73 | 511 |
| 1710278940 | 207.065 | 1.32 | 0.64 | 212.4999 | 213.5 | 207.065 | 135 |
| 1710192540 | 205.75 | -0.5 | -0.24 | 203.49 | 209.9999 | 203.49 | 641 |
| 1709936640 | 206.25 | 0.21 | 0.10 | 200.9801 | 207.5 | 200.9801 | 334 |
| 1709850360 | 206.04 | 3.04 | 1.50 | 200.73 | 206.04 | 200.73 | 123 |
| 1709764080 | 203 | 2.56 | 1.28 | 201.5 | 203.25 | 201 | 623 |
| 1709677620 | 200.44 | -0.94 | -0.46 | 201.37 | 201.37 | 200.145 | 955 |
| 1709590980 | 201.375 | -1.63 | -0.80 | 202.53 | 202.53 | 199.22 | 444 |
| 1709332140 | 203 | -0.31 | -0.15 | 207.65 | 207.65 | 201.305 | 153 |
| 1709245440 | 203.305 | -2.45 | -1.19 | 205.75 | 205.75 | 201.98 | 388 |
| 1709159100 | 205.75 | 1.25 | 0.61 | 206.9999 | 207 | 204 | 4872 |
| 1709072940 | 204.5 | 1.25 | 0.62 | 206.4999 | 206.4999 | 202.5 | 88 |
| 1708986360 | 203.25 | 1.65 | 0.82 | 205.02 | 205.35 | 201.27 | 335 |
| 1708726800 | 201.6 | -1.38 | -0.68 | 205.25 | 205.25 | 201.5 | 272 |
| 1708640940 | 202.975 | 7.47 | 3.82 | 198.75 | 203.375 | 198.75 | 699 |
| 1708554000 | 195.5 | -1 | -0.51 | 196.125 | 197.995 | 195.12 | 370 |
| 1708467600 | 196.5 | 6.25 | 3.29 | 193.22 | 197.99 | 193.22 | 606 |
| 1708122180 | 190.25 | 3.13 | 1.67 | 191.875 | 191.875 | 187.5 | 147 |
| 1708036140 | 187.125 | 1.19 | 0.64 | 188.9999 | 188.9999 | 184.751 | 759 |
| 1707949620 | 185.9373 | 2.69 | 1.47 | 184.5 | 189.99 | 184.5 | 1748 |
| 1707863340 | 183.25 | -5.09 | -2.70 | 182.1 | 185.75 | 181.34 | 625 |
| 1707776940 | 188.34 | 2.97 | 1.60 | 182.29 | 188.51 | 182.29 | 507 |
| 1707517200 | 185.375 | -2.88 | -1.53 | 185.5 | 185.625 | 182.5 | 597 |
| 1707431280 | 188.25 | -0.88 | -0.46 | 187 | 188.25 | 184.845 | 260 |
| 1707344940 | 189.125 | -0.88 | -0.46 | 189.155 | 189.55 | 186.3075 | 648 |
| 1707258480 | 190 | 3.61 | 1.94 | 187.555 | 190 | 187.555 | 276 |
| 1707172140 | 186.39 | -4.11 | -2.16 | 190.72 | 191.75 | 186.02 | 495 |
| 1706912580 | 190.5 | 2.88 | 1.53 | 188.86 | 190.5 | 188.78 | 230 |
| 1706826540 | 187.625 | 12.38 | 7.06 | 188.25 | 190.4 | 184.75 | 351 |
| 1706740140 | 175.25 | -18.25 | -9.43 | 191.375 | 194 | 175.25 | 230 |
| 1706653320 | 193.5 | 3.25 | 1.71 | 195.4999 | 195.4999 | 192.001 | 541 |
| 1706567340 | 190.25 | -2.13 | -1.10 | 191.625 | 192.25 | 190 | 237 |
| 1706307780 | 192.375 | 2 | 1.05 | 191.85 | 192.63 | 191.25 | 243 |
| 1706221620 | 190.375 | 9.88 | 5.47 | 190.25 | 192.5 | 189.005 | 512 |
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
