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 | -0.95 | -0.511908610842 | 185.58 | 198.46 | 175.24 | 669442 | 187.90977257 | CS |
| 4 | -7.96 | -4.1331325614 | 192.59 | 198.46 | 175.24 | 398372 | 189.25762254 | CS |
| 12 | 10.15 | 5.81728564878 | 174.48 | 198.99 | 168.04 | 393964 | 187.49519769 | CS |
| 26 | 58.24 | 46.0795949047 | 126.39 | 198.99 | 125.74 | 319759 | 174.51530003 | CS |
| 52 | 68.15 | 58.5078983516 | 116.48 | 198.99 | 104.36 | 337599 | 148.7416688 | CS |
| 156 | 42.36 | 29.7743726717 | 142.27 | 198.99 | 78.665 | 398192 | 128.56382435 | CS |
| 260 | 88.27 | 91.604400166 | 96.36 | 198.99 | 33.25 | 435441 | 106.40832578 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 183.65 | -2.94 | -1.58 | 182.07 | 185.8793 | 177.2 | 847623 |
| 1713998400 | 186.59 | -9.51 | -4.85 | 182.97 | 191.36 | 175.24 | 1309516 |
| 1713912000 | 196.1 | 4.02 | 2.09 | 192.55 | 198.46 | 192.5 | 513019 |
| 1713825600 | 192.08 | 5.72 | 3.07 | 187.83 | 193.32 | 185.67 | 382251 |
| 1713566400 | 186.36 | 1.07 | 0.58 | 185.58 | 187.69 | 184.77 | 294799 |
| 1713480000 | 185.29 | -0.21 | -0.11 | 186.45 | 187.7 | 184.05 | 222697 |
| 1713393600 | 185.5 | 0.83 | 0.45 | 186.6 | 188.37 | 185.5 | 368964 |
| 1713307200 | 184.67 | -1.19 | -0.64 | 185.28 | 186 | 182.92 | 206809 |
| 1713220800 | 185.86 | -5.04 | -2.64 | 192.93 | 193.96 | 184.52 | 236688 |
| 1712961600 | 190.9 | -3.19 | -1.64 | 192.22 | 193.185 | 189.2 | 505604 |
| 1712875200 | 194.09 | 2.69 | 1.41 | 192.46 | 194.345 | 189.5 | 381278 |
| 1712788800 | 191.4 | -2.45 | -1.26 | 190.12 | 193.18 | 188.79 | 325523 |
| 1712702400 | 193.85 | -1.76 | -0.90 | 195.31 | 195.86 | 192.66 | 324170 |
| 1712616000 | 195.61 | 2.21 | 1.14 | 195.31 | 196.81 | 194.23 | 197216 |
| 1712356800 | 193.4 | 2.45 | 1.28 | 191.46 | 193.955 | 190.87 | 263802 |
| 1712270400 | 190.95 | -1.72 | -0.89 | 194.41 | 195.56 | 190.1 | 292897 |
| 1712184000 | 192.67 | 3.91 | 2.07 | 190.6 | 192.88 | 189.86 | 291824 |
| 1712097600 | 188.76 | -0.49 | -0.26 | 187.54 | 189.3 | 186.88 | 320317 |
| 1712011200 | 189.25 | -3.34 | -1.73 | 192.59 | 192.9 | 188.29 | 284080 |
| 1711665600 | 192.59 | 0.38 | 0.20 | 193.17 | 193.5 | 191.43 | 356382 |
| 1711579200 | 192.21 | 1.96 | 1.03 | 191.53 | 193.41 | 190.6 | 420525 |
| 1711492800 | 190.25 | -2.11 | -1.10 | 192.84 | 193.86 | 190.16 | 425901 |
| 1711406400 | 192.36 | 0.28 | 0.15 | 191.76 | 194.56 | 191.76 | 189882 |
| 1711147200 | 192.08 | -3.04 | -1.56 | 195.17 | 195.3 | 190.94 | 181898 |
| 1711060800 | 195.12 | 2.97 | 1.55 | 193.99 | 198.99 | 192.48 | 464473 |
| 1710974400 | 192.15 | 1.55 | 0.81 | 189.92 | 192.67 | 186.25 | 307610 |
| 1710888000 | 190.6 | 2.66 | 1.42 | 187.06 | 190.65 | 187.06 | 297214 |
| 1710801600 | 187.94 | -1.33 | -0.70 | 189.53 | 190.65 | 187.89 | 241062 |
| 1710542400 | 189.27 | -0.7 | -0.37 | 188.71 | 191.18 | 188.33 | 768881 |
| 1710456000 | 189.97 | -4.72 | -2.42 | 193.54 | 194.35 | 188.27 | 360299 |
| 1710369600 | 194.69 | 3.96 | 2.08 | 191.3 | 195.46 | 190.99 | 325963 |
| 1710283200 | 190.73 | -2.82 | -1.46 | 193.75 | 194.545 | 190.59 | 299872 |
| 1710196800 | 193.55 | -2.78 | -1.42 | 195.45 | 195.78 | 193 | 713650 |
| 1709941200 | 196.33 | 2.1 | 1.08 | 195 | 198.04 | 194.79 | 814833 |
| 1709854800 | 194.23 | 0.21 | 0.11 | 195 | 195.1225 | 192.6 | 373961 |
| 1709768400 | 194.02 | -0.15 | -0.08 | 194.66 | 194.73 | 191.66 | 513132 |
| 1709682000 | 194.17 | 3.33 | 1.74 | 189.66 | 194.2 | 189.66 | 509152 |
| 1709595600 | 190.84 | 4.55 | 2.44 | 186.53 | 191.98 | 186.53 | 380155 |
| 1709336400 | 186.29 | -0.79 | -0.42 | 187.19 | 188.53 | 185.71 | 378323 |
| 1709250000 | 187.08 | 3.33 | 1.81 | 185.33 | 187.6 | 184.62 | 364864 |
| 1709163600 | 183.75 | 0.66 | 0.36 | 182.43 | 184.32 | 182.37 | 242209 |
| 1709077200 | 183.09 | 0.93 | 0.51 | 182.43 | 183.15 | 180.33 | 236975 |
| 1708990800 | 182.16 | -0.85 | -0.46 | 182.75 | 184.09 | 181.57 | 178519 |
| 1708731600 | 183.01 | -1.52 | -0.82 | 185.06 | 186.515 | 183 | 152268 |
| 1708645200 | 184.53 | 3.26 | 1.80 | 182.1 | 184.7 | 181.19 | 309227 |
| 1708558800 | 181.27 | -0.62 | -0.34 | 180.8 | 181.35 | 179.7 | 283462 |
| 1708472400 | 181.89 | -2.54 | -1.38 | 182.28 | 184.895 | 181.22 | 231134 |
| 1708126800 | 184.43 | -1.14 | -0.61 | 185.23 | 186.92 | 184.285 | 292924 |
| 1708040400 | 185.57 | 2.78 | 1.52 | 184.03 | 186.81 | 182.99 | 314524 |
| 1707954000 | 182.79 | 2.29 | 1.27 | 183 | 184.67 | 180.92 | 454028 |
| 1707867600 | 180.5 | -2.97 | -1.62 | 177.88 | 182.21 | 177.88 | 530536 |
| 1707781200 | 183.47 | 4.98 | 2.79 | 178.91 | 183.99 | 178.49 | 425451 |
| 1707522000 | 178.49 | 2.61 | 1.48 | 175.93 | 178.76 | 175.5 | 477775 |
| 1707435600 | 175.88 | 3.63 | 2.11 | 170.87 | 176.16 | 170.28 | 531224 |
| 1707349200 | 172.25 | -1.36 | -0.78 | 168.04 | 173.81 | 168.04 | 793941 |
| 1707262800 | 173.61 | -1.22 | -0.70 | 174.41 | 176.47 | 172.01 | 340650 |
| 1707176400 | 174.83 | -2 | -1.13 | 175.4 | 175.98 | 173.08 | 324835 |
| 1706917200 | 176.83 | 1.79 | 1.02 | 174.48 | 179.28 | 173.5 | 473112 |
| 1706830800 | 175.04 | 3.31 | 1.93 | 173.22 | 175.085 | 168.6 | 526457 |
| 1706744400 | 171.73 | -4.52 | -2.56 | 181.07 | 182 | 171.12 | 612244 |
| 1706658000 | 176.25 | 0.43 | 0.24 | 174.37 | 177.1 | 173.15 | 447429 |
| 1706571600 | 175.82 | 1.93 | 1.11 | 173.37 | 176.54 | 173.24 | 285335 |
| 1706312400 | 173.89 | -1.85 | -1.05 | 176.64 | 177 | 173.75 | 191048 |
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
