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 | 3.4829 | 1.89586848838 | 183.71 | 187.455 | 182.82 | 13765 | 185.28735341 | SP |
| 4 | 5.3529 | 2.94374175099 | 181.84 | 187.455 | 179.74 | 8626 | 183.87631176 | SP |
| 12 | 11.2729 | 6.40796953161 | 175.92 | 187.455 | 169.461 | 7156 | 180.21937311 | SP |
| 26 | 24.2829 | 14.9057148119 | 162.91 | 187.455 | 161.8229 | 8235 | 175.51461751 | SP |
| 52 | 32.2129 | 20.7851980901 | 154.98 | 187.455 | 143.49 | 9519 | 165.11149861 | SP |
| 156 | 22.4429 | 13.6223975721 | 164.75 | 187.455 | 123.39 | 19750 | 156.93871727 | SP |
| 260 | 66.3029 | 54.8456448011 | 120.89 | 187.455 | 87.45 | 19057 | 148.39854981 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 187.1929 | 0.01 | 0.01 | 187.44 | 187.455 | 186.8614 | 12053 |
| 1720218600 | 187.1785 | 1.1 | 0.59 | 186.5 | 187.1785 | 186.0953 | 4157 |
| 1720040640 | 186.0759 | 1.57 | 0.85 | 184.94 | 186.0759 | 184.94 | 30648 |
| 1719959400 | 184.5052 | 1.25 | 0.68 | 182.82 | 184.5052 | 182.82 | 7256 |
| 1719873000 | 183.26 | -0.01 | -0.00 | 183.71 | 183.75 | 182.91 | 12999 |
| 1719613800 | 183.266 | -0.16 | -0.09 | 183.94 | 184.38 | 183.135 | 4813 |
| 1719527400 | 183.4265 | -0.06 | -0.03 | 183.41 | 183.9073 | 183.19 | 3679 |
| 1719441000 | 183.4842 | -0.12 | -0.07 | 182.84 | 183.4842 | 182.84 | 6438 |
| 1719354600 | 183.6086 | 0.44 | 0.24 | 183.22 | 183.6086 | 182.96 | 6181 |
| 1719268200 | 183.1667 | 0.14 | 0.08 | 183.32 | 184.31 | 183.1667 | 10906 |
| 1719009000 | 183.0274 | -0.62 | -0.34 | 183 | 183.1637 | 182.71 | 13519 |
| 1718922600 | 183.6485 | -0.21 | -0.11 | 184.03 | 184.33 | 183.24 | 7041 |
| 1718749800 | 183.8594 | 0.63 | 0.34 | 183.19 | 183.99 | 183.19 | 11147 |
| 1718663400 | 183.2335 | 1.03 | 0.57 | 181.78 | 183.7 | 181.6544 | 7348 |
| 1718404200 | 182.2 | -0.27 | -0.15 | 181.4 | 182.2 | 181.13 | 7921 |
| 1718317800 | 182.4718 | -0.52 | -0.28 | 182.92 | 182.92 | 181.73 | 6473 |
| 1718231400 | 182.9913 | 1.99 | 1.10 | 183.09 | 183.69 | 182.9913 | 5080 |
| 1718145000 | 181.0031 | -1.85 | -1.01 | 180.41 | 181.02 | 179.74 | 3482 |
| 1718058600 | 182.8546 | 0.51 | 0.28 | 181.84 | 183.03 | 181.69 | 6185 |
| 1717799400 | 182.3474 | -0.76 | -0.42 | 182.61 | 183.12 | 182.3474 | 1549 |
| 1717713000 | 183.1084 | 0.26 | 0.14 | 183.04 | 183.245 | 182.9 | 3276 |
| 1717626600 | 182.8445 | 2.18 | 1.21 | 181.81 | 182.8445 | 181.15 | 7428 |
| 1717540200 | 180.66 | -0.52 | -0.29 | 180.65 | 180.73 | 179.875 | 8750 |
| 1717453800 | 181.183 | 0.37 | 0.21 | 181.71 | 181.7513 | 180.24 | 4604 |
| 1717194600 | 180.81 | 1.25 | 0.69 | 180.04 | 180.84 | 178.5657 | 9113 |
| 1717108200 | 179.5636 | -0.52 | -0.29 | 180 | 180.293 | 179.56 | 5491 |
| 1717021800 | 180.0859 | -1.67 | -0.92 | 180.03 | 180.54 | 180 | 8253 |
| 1716935400 | 181.7553 | -0.37 | -0.20 | 182.45 | 182.45 | 181.7553 | 3563 |
| 1716589800 | 182.1224 | 1.16 | 0.64 | 181.43 | 182.47 | 181.43 | 7040 |
| 1716503400 | 180.9637 | -1.24 | -0.68 | 183.41 | 183.41 | 180.67 | 4728 |
| 1716417000 | 182.2022 | -0.82 | -0.45 | 182.77 | 182.84 | 182.04 | 6088 |
| 1716330600 | 183.0268 | 0.22 | 0.12 | 182.66 | 183.0268 | 182.4642 | 9975 |
| 1716244200 | 182.81 | 0.13 | 0.07 | 182.85 | 183.41 | 182.81 | 5466 |
| 1715985000 | 182.6808 | 0.2 | 0.11 | 182.52 | 182.84 | 182.29 | 6705 |
| 1715898600 | 182.4779 | -0.21 | -0.11 | 182.88 | 182.88 | 182.4601 | 6076 |
| 1715812200 | 182.6842 | 2.07 | 1.15 | 181.58 | 182.6842 | 181.24 | 6068 |
| 1715725800 | 180.611 | 1.1 | 0.61 | 179.7 | 180.611 | 179.7 | 34862 |
| 1715639400 | 179.5139 | 0.13 | 0.07 | 179.79 | 179.93 | 179.45 | 3492 |
| 1715380200 | 179.3833 | 0.56 | 0.31 | 179.52 | 179.8676 | 179.0236 | 5130 |
| 1715293800 | 178.8231 | 0.84 | 0.47 | 177.83 | 178.8231 | 177.83 | 2513 |
| 1715207400 | 177.987 | 0 | 0.00 | 177.14 | 178.11 | 177.14 | 3096 |
| 1715121000 | 177.9839 | 0.34 | 0.19 | 177.89 | 178.3599 | 177.77 | 5128 |
| 1715034600 | 177.6419 | 1.44 | 0.82 | 176.99 | 177.6419 | 176.88 | 3948 |
| 1714775400 | 176.2056 | 2.19 | 1.26 | 176.12 | 176.34 | 175.33 | 3940 |
| 1714689000 | 174.011 | 1.86 | 1.08 | 173.5 | 174.011 | 172.6727 | 4307 |
| 1714602600 | 172.1488 | -0.53 | -0.31 | 172.23 | 174.2 | 171.9181 | 7344 |
| 1714516200 | 172.6784 | -2.42 | -1.38 | 174.32 | 174.54 | 172.6784 | 4772 |
| 1714429800 | 175.1017 | 0.72 | 0.41 | 175.01 | 175.2399 | 174.75 | 5117 |
| 1714170600 | 174.3801 | 1.67 | 0.97 | 173.77 | 174.74 | 173.77 | 3100 |
| 1714084200 | 172.7111 | -0.59 | -0.34 | 171.12 | 172.7111 | 170.69 | 4090 |
| 1713997800 | 173.2986 | 0.01 | 0.00 | 173.62 | 173.6382 | 172.9 | 4946 |
| 1713911400 | 173.2908 | 2.05 | 1.20 | 171.98 | 173.4012 | 171.9 | 4605 |
| 1713825000 | 171.2433 | 1.72 | 1.02 | 170.42 | 171.515 | 170.11 | 5675 |
| 1713565800 | 169.52 | -1.28 | -0.75 | 170.56 | 170.79 | 169.461 | 9117 |
| 1713479400 | 170.7997 | -0.28 | -0.16 | 171.49 | 172.244 | 170.7997 | 3000 |
| 1713393000 | 171.0781 | -0.71 | -0.42 | 172.55 | 172.55 | 170.7668 | 7878 |
| 1713306600 | 171.792 | -0.82 | -0.48 | 171.79 | 172.135 | 171.5 | 9725 |
| 1713220200 | 172.6166 | -1.54 | -0.89 | 175.92 | 175.92 | 172.36 | 12633 |
| 1712961000 | 174.16 | -3.2 | -1.81 | 175.74 | 175.7671 | 173.79 | 8807 |
| 1712874600 | 177.3643 | 0.97 | 0.55 | 176.7 | 177.5931 | 175.4835 | 5662 |
| 1712788200 | 176.3954 | -1.95 | -1.09 | 176.01 | 176.75 | 175.8289 | 4931 |
| 1712701800 | 178.3459 | 0.35 | 0.20 | 178.64 | 178.64 | 177.621 | 3190 |
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
