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 | 4.86257 | 2.73101376018 | 178.05 | 188.215 | 174.2277 | 6776 | 178.18195137 | CS |
| 4 | -11.73563 | -6.02914899804 | 194.6482 | 196.746 | 174.2277 | 6083 | 186.05040995 | CS |
| 12 | 9.41247 | 5.42505162821 | 173.5001 | 199 | 171.98 | 13325 | 183.36119476 | CS |
| 26 | 51.07757 | 38.7435582357 | 131.835 | 199 | 129.384 | 20450 | 161.31927627 | CS |
| 52 | 49.91257 | 37.5282481203 | 133 | 199 | 126.21 | 35829 | 142.6365184 | CS |
| 156 | 39.11257 | 27.1992837274 | 143.8 | 199 | 76.54 | 36326 | 123.60131463 | CS |
| 260 | 57.46257 | 45.8051574332 | 125.45 | 199 | 76.54 | 34289 | 125.45617626 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994020 | 188 | 3.13 | 1.69 | 188.215 | 188.215 | 185.27 | 6362 |
| 1713907740 | 184.872 | 8.44 | 4.78 | 185.95 | 186.328 | 183.93 | 3169 |
| 1713821340 | 176.433 | 2.21 | 1.27 | 175.46 | 179.616 | 175.08 | 1853 |
| 1713561900 | 174.2277 | -6.88 | -3.80 | 176.728 | 178.26 | 174.2277 | 21256 |
| 1713475500 | 181.104 | 4.35 | 2.46 | 178.05 | 181.104 | 177.154 | 1242 |
| 1713389100 | 176.75 | -4.15 | -2.29 | 180.664 | 180.664 | 176.75 | 1125 |
| 1713302940 | 180.896 | 0.55 | 0.30 | 180 | 182.088 | 180 | 1972 |
| 1713216000 | 180.35 | -1.74 | -0.96 | 180.3335 | 181.925 | 179.3 | 1503 |
| 1712957160 | 182.094 | -2.93 | -1.58 | 182.29 | 182.29 | 179.43 | 15922 |
| 1712870760 | 185.02 | 2.5 | 1.37 | 182.71 | 185.02 | 182.71 | 3910 |
| 1712784000 | 182.525 | -4.16 | -2.23 | 184.18 | 184.18 | 182.525 | 612 |
| 1712698140 | 186.684 | -6.29 | -3.26 | 188.864 | 188.864 | 186.684 | 1486 |
| 1712611200 | 192.97159 | 0.97 | 0.51 | 191.49 | 192.97159 | 190.7292 | 20745 |
| 1712352000 | 192 | -1.25 | -0.65 | 191.082 | 192.25 | 191.082 | 1640 |
| 1712265780 | 193.25 | 1.87 | 0.98 | 193.375 | 193.375 | 192.75 | 1283 |
| 1712179500 | 191.376 | 0.38 | 0.20 | 191.96 | 192.12 | 190.2 | 3104 |
| 1712092980 | 191 | -5.75 | -2.92 | 191.88 | 191.88 | 191 | 19677 |
| 1712006940 | 196.746 | 0.79 | 0.40 | 196 | 196.746 | 193.944 | 1504 |
| 1711660800 | 195.956 | 0 | 0.00 | 194.6482 | 195.956 | 193.76 | 7213 |
| 1711574580 | 195.954 | -0.41 | -0.21 | 198 | 199 | 195.954 | 7438 |
| 1711488540 | 196.362 | 0.67 | 0.34 | 196.7 | 198.05 | 196.31 | 15561 |
| 1711401600 | 195.692 | 1.67 | 0.86 | 194.25 | 196.044 | 194.25 | 6611 |
| 1711142880 | 194.0171 | -0.93 | -0.48 | 194.016 | 194.0171 | 194.016 | 1068 |
| 1711056240 | 194.944 | 4.94 | 2.60 | 192 | 196 | 190.9456 | 30969 |
| 1710970140 | 190 | 3.5 | 1.88 | 187.79 | 190 | 187.79 | 1050 |
| 1710883740 | 186.5 | -2.09 | -1.11 | 187.663 | 187.976 | 186.5 | 13398 |
| 1710796800 | 188.59 | 1.11 | 0.59 | 188.59 | 188.59 | 188.59 | 17182 |
| 1710537720 | 187.476 | -1.92 | -1.02 | 188.038 | 188.038 | 187.1795 | 12104 |
| 1710451740 | 189.4 | -1.02 | -0.54 | 190.35 | 190.35 | 189.4 | 3155 |
| 1710365340 | 190.424 | -2.26 | -1.17 | 191.53 | 191.53 | 190.424 | 947 |
| 1710278940 | 192.68 | 3.77 | 1.99 | 190.06 | 193.56 | 190.06 | 2928 |
| 1710192540 | 188.914 | -3.42 | -1.78 | 187.7 | 189.72 | 187.7 | 1564 |
| 1709936640 | 192.332 | -2.67 | -1.37 | 194.49 | 194.66 | 192.132 | 3942 |
| 1709850360 | 195 | 4.43 | 2.32 | 191.91 | 195 | 191.91 | 3667 |
| 1709764080 | 190.575 | 4.35 | 2.33 | 189.837 | 191.045 | 189.66 | 3161 |
| 1709677620 | 186.23 | -4.27 | -2.24 | 190 | 190.81 | 186.23 | 15021 |
| 1709590980 | 190.5 | 3.92 | 2.10 | 190 | 190.5 | 189.25 | 5101 |
| 1709332140 | 186.5843 | -0.64 | -0.34 | 186.52 | 188.66 | 185.79 | 24502 |
| 1709245440 | 187.22 | 1.51 | 0.81 | 186.33 | 187.8 | 186.274 | 2145 |
| 1709159100 | 185.712 | -3.51 | -1.85 | 186.04 | 186.65 | 185.42 | 11608 |
| 1709072940 | 189.22 | 1.22 | 0.65 | 188 | 189.22 | 187.73 | 91451 |
| 1708986360 | 188 | 4.15 | 2.26 | 186.45 | 188 | 186.45 | 20186 |
| 1708726800 | 183.85 | 3.55 | 1.97 | 182.43 | 184 | 182.43 | 13108 |
| 1708640940 | 180.296 | 5.3 | 3.03 | 180 | 181.5 | 179.2 | 8621 |
| 1708554000 | 175 | 0.37 | 0.21 | 174.7 | 175.804 | 174.368 | 9613 |
| 1708467600 | 174.63 | -0.62 | -0.35 | 175.66 | 176.605 | 174.63 | 3666 |
| 1708122180 | 175.25 | -1.1 | -0.62 | 176.172 | 177.4 | 175 | 2928 |
| 1708036140 | 176.352 | 0.08 | 0.05 | 175.9631 | 177.788 | 175.9631 | 60701 |
| 1707949620 | 176.27 | 2.23 | 1.28 | 174.62 | 177.86 | 174.62 | 49459 |
| 1707863340 | 174.036 | -5.1 | -2.85 | 174 | 174.889 | 171.98 | 78667 |
| 1707776940 | 179.134 | -2.12 | -1.17 | 178.48 | 179.28 | 178.48 | 2026 |
| 1707517200 | 181.255 | 1.66 | 0.92 | 181.355 | 181.5 | 179.24 | 25376 |
| 1707431280 | 179.6 | -0.91 | -0.50 | 181.242 | 181.242 | 179.6 | 42613 |
| 1707344940 | 180.51 | 2.01 | 1.13 | 178.74 | 180.51 | 178.74 | 18673 |
| 1707258480 | 178.5 | 1.4 | 0.79 | 177.89 | 179.322 | 177.89 | 3038 |
| 1707172140 | 177.1 | 0.1 | 0.06 | 176.45 | 177.1 | 176 | 33216 |
| 1706912580 | 177 | 0 | 0.00 | 176.5 | 177 | 175.76 | 3975 |
| 1706826540 | 177 | 2.62 | 1.50 | 173.5001 | 177 | 173.25 | 6857 |
| 1706740140 | 174.38 | -0.48 | -0.27 | 174.5 | 174.5 | 174.375 | 2400 |
| 1706653320 | 174.86 | -0.89 | -0.51 | 175.8 | 176.5 | 174.39 | 6002 |
| 1706567340 | 175.75 | 4.09 | 2.38 | 173.97 | 175.75 | 173 | 9538 |
| 1706307780 | 171.664 | -1.74 | -1.00 | 174.16 | 174.16 | 171.664 | 4191 |
| 1706221620 | 173.4 | -0.36 | -0.21 | 175.814 | 176.036 | 172.2 | 12876 |
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
