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 | -3.91 | -2.23889143381 | 174.64 | 178.465 | 170.07 | 30613 | 173.86591476 | CS |
| 4 | -22.3 | -11.5526084028 | 193.03 | 194.03 | 167.36 | 57552 | 180.46247853 | CS |
| 12 | 8.08 | 4.96772210267 | 162.65 | 207.99 | 161.7775 | 54684 | 183.46132324 | CS |
| 26 | 29.13 | 20.5720338983 | 141.6 | 207.99 | 139.965 | 54595 | 175.27831425 | CS |
| 52 | 39.67 | 30.2685792767 | 131.06 | 207.99 | 122.47 | 48326 | 156.91735943 | CS |
| 156 | 33.97 | 24.8391342498 | 136.76 | 207.99 | 90.28 | 43326 | 134.61619653 | CS |
| 260 | 68.44 | 66.9078111252 | 102.29 | 207.99 | 64.53 | 50440 | 115.91801761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 170.73 | -0.7 | -0.41 | 174.63 | 174.63 | 169.72 | 53600 |
| 1735687800 | 171.43 | -0.72 | -0.42 | 172.79 | 174.17 | 171.43 | 35206 |
| 1735601400 | 172.15 | -1.94 | -1.11 | 173.1 | 173.84 | 171.525 | 26008 |
| 1735342200 | 174.09 | -4.13 | -2.32 | 176.25 | 176.49 | 171.22 | 33172 |
| 1735255800 | 178.22 | 2.16 | 1.23 | 174.64 | 178.465 | 173.88 | 28191 |
| 1735077840 | 176.06 | 1.06 | 0.61 | 176.9 | 177.8 | 173.24 | 26625 |
| 1734996600 | 175 | 1.42 | 0.82 | 173.1 | 175.02 | 172.07 | 30605 |
| 1734737400 | 173.58 | 1.04 | 0.60 | 167.36 | 175.915 | 167.36 | 249552 |
| 1734651000 | 172.54 | 0.33 | 0.19 | 175.14 | 177.465 | 172.24 | 58353 |
| 1734564600 | 172.21 | -11.79 | -6.41 | 185.82 | 185.82 | 171.69 | 55143 |
| 1734478200 | 184 | -4.02 | -2.14 | 185.88 | 186.87 | 182.52 | 45653 |
| 1734391800 | 188.02 | 1.15 | 0.62 | 186.66 | 188.2165 | 186.3 | 58833 |
| 1734132600 | 186.87 | 0.06 | 0.03 | 187.47 | 187.47 | 184.07 | 58421 |
| 1734046200 | 186.81 | -2.86 | -1.51 | 186.91 | 190.59 | 186.1364 | 70922 |
| 1733959800 | 189.67 | 1.32 | 0.70 | 191.88 | 191.88 | 189.58 | 45497 |
| 1733873400 | 188.35 | -0.03 | -0.02 | 189.56 | 192.34 | 187.19 | 74869 |
| 1733787000 | 188.38 | -2.27 | -1.19 | 190.61 | 192 | 187.7901 | 64241 |
| 1733527800 | 190.65 | 0.21 | 0.11 | 190.25 | 190.89 | 188.715 | 42368 |
| 1733441400 | 190.44 | -1.68 | -0.87 | 193.03 | 194.03 | 189.185 | 40433 |
| 1733355000 | 192.12 | 2.98 | 1.58 | 190.36 | 192.195 | 189.34 | 32757 |
| 1733268600 | 189.14 | -3.28 | -1.70 | 192.77 | 193.32 | 189.14 | 40494 |
| 1733182200 | 192.42 | 2.06 | 1.08 | 192.75 | 194.66 | 187.7 | 51882 |
| 1732917840 | 190.36 | -1.82 | -0.95 | 194.49 | 194.49 | 188.395 | 64822 |
| 1732750200 | 192.18 | -3.14 | -1.61 | 197.35 | 197.77 | 191.8566 | 56076 |
| 1732663800 | 195.32 | -1.63 | -0.83 | 197.52 | 197.52 | 194.58 | 60093 |
| 1732577400 | 196.95 | -3.06 | -1.53 | 205.63 | 207.99 | 196.95 | 111210 |
| 1732318200 | 200.01 | 6.25 | 3.23 | 195.96 | 200.9 | 194.54 | 45455 |
| 1732231800 | 193.76 | 3.1 | 1.63 | 192.15 | 196.435 | 190.25 | 43248 |
| 1732145400 | 190.66 | 0.55 | 0.29 | 191.2 | 191.88 | 187.605 | 30835 |
| 1732059000 | 190.11 | -0.41 | -0.22 | 185.79 | 190.79 | 185.54 | 25854 |
| 1731972600 | 190.52 | -2.03 | -1.05 | 192.5 | 193.18 | 189.9301 | 33246 |
| 1731713400 | 192.55 | -1.45 | -0.75 | 194.81 | 194.81 | 189.72 | 44622 |
| 1731627000 | 194 | 0.27 | 0.14 | 195.35 | 196.12 | 191.0939 | 51753 |
| 1731540600 | 193.73 | -1.12 | -0.57 | 198.5 | 200 | 193.36 | 46724 |
| 1731454200 | 194.85 | -3.15 | -1.59 | 196.5 | 198.575 | 194.54 | 35458 |
| 1731367800 | 198 | 6.42 | 3.35 | 195.73 | 199.685 | 194.185 | 54458 |
| 1731108600 | 191.58 | -0.27 | -0.14 | 193.7 | 193.83 | 188.67 | 85734 |
| 1731022200 | 191.85 | -14.64 | -7.09 | 201.42 | 204.2 | 190.63 | 108882 |
| 1730935800 | 206.49 | 30.9 | 17.60 | 185 | 207.51 | 185 | 173102 |
| 1730849400 | 175.59 | 5.88 | 3.46 | 170.16 | 175.88 | 170.16 | 28652 |
| 1730763000 | 169.71 | -2.97 | -1.72 | 170.87 | 171.21 | 168.13 | 45673 |
| 1730500200 | 172.68 | -0.1 | -0.06 | 174.8 | 175.36 | 171.485 | 45177 |
| 1730413800 | 172.78 | -3.58 | -2.03 | 176.45 | 177.015 | 172.39 | 39452 |
| 1730327400 | 176.36 | -2.63 | -1.47 | 177.79 | 183.27 | 175.72 | 50153 |
| 1730241000 | 178.99 | 6.16 | 3.56 | 170.36 | 179.95 | 170.36 | 45077 |
| 1730154600 | 172.83 | 6.21 | 3.73 | 168.51 | 173.88 | 168.51 | 32556 |
| 1729895400 | 166.62 | -4.17 | -2.44 | 172.4 | 172.4 | 166.205 | 39823 |
| 1729809000 | 170.79 | 0.09 | 0.05 | 170.74 | 171.44 | 168.5 | 27294 |
| 1729722600 | 170.7 | 1.15 | 0.68 | 167.66 | 171.32 | 167.66 | 36810 |
| 1729636200 | 169.55 | 0.31 | 0.18 | 170 | 170.245 | 168.795 | 21123 |
| 1729549800 | 169.24 | -6.14 | -3.50 | 176.01 | 176.01 | 169.16 | 253909 |
| 1729290600 | 175.38 | -3.99 | -2.22 | 179.29 | 179.29 | 175.22 | 44781 |
| 1729204200 | 179.37 | -0.53 | -0.29 | 178.59 | 180.77 | 176.585 | 32737 |
| 1729117800 | 179.9 | 6.27 | 3.61 | 175.99 | 180 | 175 | 34837 |
| 1729031400 | 173.63 | 1.18 | 0.68 | 172.76 | 177.91 | 172.53 | 33113 |
| 1728945000 | 172.45 | 1.42 | 0.83 | 170.54 | 173.245 | 170.06 | 33220 |
| 1728685800 | 171.03 | 7.24 | 4.42 | 164.63 | 171.11 | 164.63 | 35994 |
| 1728599400 | 163.79 | -0.6 | -0.36 | 162.65 | 163.8 | 161.7775 | 33441 |
| 1728513000 | 164.38999 | 2.67 | 1.65 | 162.13 | 164.57 | 161.06 | 31590 |
| 1728426600 | 161.72 | -1.7 | -1.04 | 163.82 | 165.235 | 161.72 | 33836 |
| 1728340200 | 163.41999 | -0.07 | -0.04 | 161.71 | 163.63999 | 160.71 | 23114 |
| 1728081000 | 163.49 | 3.47 | 2.17 | 163.84 | 165.28 | 161.21 | 67538 |
| 1727994600 | 160.02 | 0.02 | 0.01 | 160.4 | 160.94 | 158.32 | 45783 |
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
