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 | 1.11 | 0.59506258879 | 186.535 | 188.165 | 184.2 | 32 | 185.17871875 | CS |
| 4 | -8.825 | -4.49177991551 | 196.47 | 197.01 | 183.2001 | 96 | 189.04555852 | CS |
| 12 | 9.975 | 5.61434119435 | 177.67 | 200.09 | 176.845 | 138 | 186.29127249 | CS |
| 26 | 44.445 | 31.0370111732 | 143.2 | 200.09 | 137.3501 | 102 | 177.98902276 | CS |
| 52 | 17.575 | 10.3339801258 | 170.07 | 200.09 | 137.3501 | 117 | 168.34299244 | CS |
| 156 | 19.525 | 11.6137282893 | 168.12 | 200.09 | 98.415 | 201 | 152.29795773 | CS |
| 260 | 1.645 | 0.884408602151 | 186 | 201.65 | 98.415 | 313 | 153.17714439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080300 | 187.645 | -0.37 | -0.20 | 187.645 | 187.645 | 187.645 | 8 |
| 1713994020 | 188.015 | -0.15 | -0.08 | 188.015 | 188.015 | 188.015 | 2 |
| 1713907740 | 188.165 | 3.86 | 2.10 | 188.165 | 188.165 | 188.165 | 37 |
| 1713821340 | 184.3 | 0.1 | 0.05 | 184.3 | 184.3 | 184.3 | 1 |
| 1713561900 | 184.2 | -0.54 | -0.29 | 184.23 | 184.23 | 184.2 | 116 |
| 1713475500 | 184.74 | -0.66 | -0.35 | 186.535 | 186.535 | 184.74 | 4 |
| 1713389100 | 185.395 | 1.77 | 0.96 | 184.93 | 185.395 | 184.93 | 37 |
| 1713302940 | 183.63 | -0.57 | -0.31 | 183.2001 | 183.63 | 183.2001 | 54 |
| 1713216000 | 184.195 | 0.43 | 0.23 | 184.445 | 184.445 | 184.195 | 20 |
| 1712957160 | 183.7667 | -3.52 | -1.88 | 184.95 | 184.95 | 183.7667 | 332 |
| 1712870760 | 187.29 | -3.55 | -1.86 | 187.29 | 187.29 | 187.29 | 280 |
| 1712784000 | 190.84 | -2.62 | -1.35 | 190.63 | 190.84 | 190.63 | 286 |
| 1712698140 | 193.4601 | -0.04 | -0.02 | 194.02 | 194.02 | 193.4601 | 296 |
| 1712611200 | 193.505 | -0.78 | -0.40 | 192.9601 | 193.505 | 192.9601 | 37 |
| 1712352180 | 194.285 | 0 | 0.00 | 194.285 | 194.285 | 194.285 | 0 |
| 1712265780 | 194.285 | -0.72 | -0.37 | 194.285 | 194.285 | 194.285 | 85 |
| 1712179500 | 195 | 0.86 | 0.44 | 195 | 195 | 195 | 67 |
| 1712092980 | 194.14 | -2.87 | -1.46 | 194.14 | 194.14 | 194.14 | 1 |
| 1712006940 | 197.01 | 0.56 | 0.29 | 197 | 197.01 | 197 | 49 |
| 1711660800 | 196.445 | 0.94 | 0.48 | 196.47 | 196.47 | 196.445 | 22 |
| 1711574580 | 195.5 | 0.48 | 0.25 | 197.045 | 197.045 | 195.5 | 703 |
| 1711488540 | 195.02 | 0.74 | 0.38 | 195.965 | 195.965 | 195.02 | 23 |
| 1711401600 | 194.285 | 1.88 | 0.98 | 193.6001 | 195.06 | 193.6001 | 113 |
| 1711142940 | 192.4 | 0 | 0.00 | 192.4 | 192.4 | 192.4 | 0 |
| 1711056540 | 192.4 | 0 | 0.00 | 192.4 | 192.4 | 192.4 | 0 |
| 1710970140 | 192.4 | 1.05 | 0.55 | 192.4 | 192.4 | 192.4 | 140 |
| 1710883740 | 191.35 | -0.1 | -0.05 | 191.35 | 191.35 | 191.35 | 19 |
| 1710796800 | 191.45 | -3.21 | -1.65 | 191.66 | 191.66 | 191.45 | 74 |
| 1710537720 | 194.655 | -1.05 | -0.53 | 194.2 | 194.655 | 194.2 | 30 |
| 1710451740 | 195.7 | -3.44 | -1.72 | 196.33 | 196.33 | 195.58 | 106 |
| 1710365340 | 199.135 | 1.54 | 0.78 | 200.09 | 200.09 | 199.035 | 56 |
| 1710278940 | 197.6 | 2.34 | 1.20 | 197.4 | 197.6 | 197.4 | 29 |
| 1710192540 | 195.26 | -0.75 | -0.38 | 195.25 | 195.26 | 195.25 | 52 |
| 1709936640 | 196.005 | 3.07 | 1.59 | 197.67 | 197.67 | 196.005 | 52 |
| 1709850480 | 192.93 | 0 | 0.00 | 192.93 | 192.93 | 192.93 | 0 |
| 1709764080 | 192.93 | 0.91 | 0.47 | 192.93 | 192.93 | 192.93 | 30 |
| 1709677380 | 192.0213 | 0 | 0.00 | 192.0213 | 192.0213 | 192.0213 | 0 |
| 1709590980 | 192.0213 | 2.27 | 1.19 | 191.71 | 192.0213 | 191.71 | 59 |
| 1709332140 | 189.755 | 0.73 | 0.39 | 186.46 | 189.755 | 186.46 | 24 |
| 1709245440 | 189.02 | -2.04 | -1.07 | 189.785 | 189.785 | 189.02 | 4 |
| 1709159100 | 191.06 | 3.14 | 1.67 | 191.06 | 191.06 | 191.06 | 20 |
| 1709072940 | 187.9213 | -3.43 | -1.79 | 187.9213 | 187.9213 | 187.9213 | 18 |
| 1708986360 | 191.355 | 0.55 | 0.29 | 191.7 | 191.7 | 191.355 | 30 |
| 1708726800 | 190.8 | 4.75 | 2.55 | 190.185 | 190.8 | 190.185 | 13 |
| 1708640940 | 186.05 | 0.73 | 0.39 | 187.37 | 187.37 | 186.045 | 488 |
| 1708554000 | 185.32 | 1.4 | 0.76 | 186.15 | 186.15 | 185.32 | 794 |
| 1708467600 | 183.92 | 3.78 | 2.10 | 183.6801 | 184.7 | 183.6801 | 20 |
| 1708122180 | 180.14 | 0.17 | 0.10 | 179.6499 | 180.14 | 179.6499 | 36 |
| 1708036140 | 179.965 | 1.9 | 1.07 | 179.765 | 179.965 | 179.75 | 1640 |
| 1707949620 | 178.061 | 0.86 | 0.48 | 178.6325 | 178.835 | 177.82 | 474 |
| 1707863340 | 177.205 | -3.01 | -1.67 | 178.15 | 178.15 | 177.205 | 73 |
| 1707776940 | 180.21 | -0.67 | -0.37 | 179.73 | 180.21 | 179.28 | 121 |
| 1707517200 | 180.88 | -0.47 | -0.26 | 180.365 | 180.88 | 179.685 | 30 |
| 1707431280 | 181.345 | -1.46 | -0.80 | 181.345 | 181.345 | 181.345 | 1 |
| 1707344940 | 182.8 | 3.62 | 2.02 | 182.11 | 183.035 | 182.11 | 125 |
| 1707258540 | 179.185 | 0 | 0.00 | 179.185 | 179.185 | 179.185 | 0 |
| 1707172140 | 179.185 | 2.34 | 1.32 | 177.9 | 179.185 | 177.9 | 27 |
| 1706912580 | 176.845 | -2.43 | -1.36 | 176.845 | 176.845 | 176.845 | 7 |
| 1706826540 | 179.279 | -0.12 | -0.07 | 177.67 | 179.279 | 177.035 | 29 |
| 1706740140 | 179.4 | 1.78 | 1.00 | 179.4 | 179.4 | 179.4 | 83 |
| 1706653320 | 177.625 | 0.3 | 0.17 | 177.625 | 177.625 | 177.625 | 16 |
| 1706567340 | 177.325 | -0.58 | -0.32 | 177.325 | 177.325 | 177.325 | 2 |
| 1706307780 | 177.9 | 4.47 | 2.58 | 174.7 | 177.9 | 174.7 | 124 |
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
