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 | 8.54 | 3.99140026173 | 213.96 | 251.88 | 211.11 | 79651390 | 233.79854524 | CS |
| 4 | 58.2 | 35.4230066951 | 164.3 | 251.88 | 157.54 | 38052408 | 204.36540368 | CS |
| 12 | 44.32 | 24.8737232013 | 178.18 | 251.88 | 157.54 | 25159744 | 189.72022473 | CS |
| 26 | 42.55199732 | 23.6468294653 | 179.94800268 | 251.88 | 128.5 | 24628360 | 173.03550824 | CS |
| 52 | 109.08399831 | 96.1804301726 | 113.41600169 | 251.88 | 104.15100155 | 13967980 | 168.81032345 | CS |
| 156 | 159.81099907 | 254.926696389 | 62.68900093 | 251.88 | 41.50682062 | 6331344 | 142.00856305 | CS |
| 260 | 190.25299952 | 589.986655156 | 32.24700048 | 251.88 | 15.56700023 | 4643224 | 122.76015003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 220.79 | 2.47 | 1.13 | 220.25 | 230.29 | 218.91 | 131534921 |
| 1734651300 | 218.32 | -5.3 | -2.37 | 227.97 | 228.05 | 217.58 | 40770330 |
| 1734564900 | 223.62 | -16.61 | -6.91 | 239.5 | 239.85 | 219.22 | 53811197 |
| 1734478500 | 240.23 | -9.77 | -3.91 | 240.65 | 242.47 | 233.82 | 70222436 |
| 1734392100 | 250 | 25.2 | 11.21 | 231.8 | 251.88 | 230.81 | 112217855 |
| 1734132900 | 224.8 | 44.14 | 24.43 | 213.96 | 228.7 | 211.11 | 121235132 |
| 1734046500 | 180.66 | -2.54 | -1.39 | 181 | 181.99 | 176 | 45963960 |
| 1733960100 | 183.2 | 11.39 | 6.63 | 180.06 | 184.83 | 176.5 | 41439830 |
| 1733873700 | 171.81 | -7.13 | -3.98 | 177.81 | 178.5 | 169.73 | 27742649 |
| 1733787300 | 178.94 | -0.59 | -0.33 | 178.98 | 180.7933 | 176.0209 | 20870156 |
| 1733528100 | 179.53 | 9.06 | 5.31 | 170.1 | 180.68 | 169.3301 | 27850312 |
| 1733441700 | 170.47 | -0.09 | -0.05 | 170.75 | 172.3981 | 169.2 | 19369879 |
| 1733355300 | 170.56 | 2.41 | 1.43 | 173.5 | 175.39 | 168.56 | 32726082 |
| 1733268900 | 168.15 | 1.64 | 0.98 | 164.6 | 168.27 | 164.03 | 17006411 |
| 1733182500 | 166.51 | 4.43 | 2.73 | 162.94999 | 168.3797 | 162.75 | 21458284 |
| 1732917840 | 162.08 | 2.41 | 1.51 | 159.4 | 162.69 | 159.08 | 11024007 |
| 1732750500 | 159.66999 | -5.07 | -3.08 | 163 | 163.19999 | 157.54 | 19703707 |
| 1732664100 | 164.74 | -0.08 | -0.05 | 164.6 | 166.37 | 162.69 | 16295996 |
| 1732577700 | 164.82 | 0.59 | 0.36 | 165.5 | 167.225 | 162.88999 | 26683843 |
| 1732318500 | 164.22999 | 0.29 | 0.18 | 164.3 | 164.9092 | 162.4 | 17328048 |
| 1732232100 | 163.94 | 0.69 | 0.42 | 166.25 | 166.34 | 160.6 | 24816839 |
| 1732145700 | 163.25 | -2.1 | -1.27 | 165.5 | 165.54 | 160.86 | 17160484 |
| 1732059300 | 165.35 | -0.32 | -0.19 | 166.69999 | 166.8 | 164.32 | 17060906 |
| 1731972900 | 165.66999 | 0.83 | 0.50 | 165.94 | 166.3463 | 162.22 | 17861404 |
| 1731713700 | 164.84 | -5.54 | -3.25 | 168.53 | 169.135 | 163.43 | 20825451 |
| 1731627300 | 170.38 | -3.2 | -1.84 | 174.39 | 175.57 | 169.87 | 20539670 |
| 1731540900 | 173.58 | -2.64 | -1.50 | 174.57 | 175.5926 | 172.6 | 18343177 |
| 1731454500 | 176.22 | -2.69 | -1.50 | 178.735 | 179.56 | 173.2 | 15852820 |
| 1731368100 | 178.91 | -4.73 | -2.58 | 183.24 | 183.63 | 176.8201 | 17025574 |
| 1731108900 | 183.64 | -0.17 | -0.09 | 183.08 | 185.05 | 181.83 | 14086385 |
| 1731022500 | 183.81 | 4.26 | 2.37 | 181.9853 | 184.8722 | 181.79 | 18944691 |
| 1730936100 | 179.55 | 5.65 | 3.25 | 179.7 | 180.21 | 175.96 | 23562863 |
| 1730849700 | 173.9 | 5.35 | 3.17 | 170.05 | 174.4 | 170.05 | 13392196 |
| 1730763300 | 168.55 | -0.37 | -0.22 | 169.75 | 172.45 | 168.42 | 13609758 |
| 1730500500 | 168.92 | -0.85 | -0.50 | 168.26 | 171.3255 | 167.5 | 18188219 |
| 1730414100 | 169.77 | -6.87 | -3.89 | 173.98 | 174.45 | 167.38 | 26092311 |
| 1730327700 | 176.64 | -2.6 | -1.45 | 177.47 | 179.19 | 175.62 | 17870764 |
| 1730241300 | 179.24 | 7.22 | 4.20 | 172.53 | 180.23 | 171.2101 | 23674619 |
| 1730154900 | 172.02 | -0.98 | -0.57 | 173 | 173.9728 | 171.345 | 13187490 |
| 1729895700 | 173 | 1.65 | 0.96 | 174.19 | 176.796 | 172.72 | 19966914 |
| 1729809300 | 171.35 | -2.16 | -1.24 | 174.1 | 174.3 | 169.5 | 20477649 |
| 1729722900 | 173.51 | -5.87 | -3.27 | 177.68 | 178.98 | 172.57 | 19489054 |
| 1729636500 | 179.38 | -0.61 | -0.34 | 178.36 | 180.69 | 177.41 | 12056098 |
| 1729550100 | 179.99 | 0.1 | 0.06 | 178.94 | 181.7199 | 178.258 | 13679184 |
| 1729290900 | 179.89 | -1.64 | -0.90 | 182.15 | 182.71 | 178.68 | 17814606 |
| 1729204500 | 181.53 | 4.71 | 2.66 | 181.37 | 185.51 | 180.69 | 25209340 |
| 1729118100 | 176.82 | 0.84 | 0.48 | 178.63 | 179.25 | 175.33 | 15273528 |
| 1729031700 | 175.98 | -6.33 | -3.47 | 180.79 | 181.7 | 173.3701 | 27626220 |
| 1728945300 | 182.31 | 0.83 | 0.46 | 183.51 | 184.95164 | 180.13 | 17179912 |
| 1728686100 | 181.48 | -4.21 | -2.27 | 181.14 | 182.59 | 177.4 | 23048782 |
| 1728599700 | 185.69 | -0.26 | -0.14 | 183.56 | 186.31 | 182.53 | 16302243 |
| 1728513300 | 185.95 | 5.22 | 2.89 | 179.24 | 186.42 | 176.42 | 25473307 |
| 1728426900 | 180.73 | 5.65 | 3.23 | 175.55 | 181.5924 | 174.89 | 20762232 |
| 1728340500 | 175.08 | -1.56 | -0.88 | 174.88 | 178.31 | 173.86 | 15546119 |
| 1728081300 | 176.64 | 4.75 | 2.76 | 176.32 | 176.8998 | 172.6 | 17922207 |
| 1727994900 | 171.89 | 1.23 | 0.72 | 169.65 | 174.94 | 169.19 | 13058555 |
| 1727908500 | 170.66 | 3.19 | 1.90 | 167.5 | 172.84 | 167.0201 | 14317089 |
| 1727822100 | 167.47 | -5.03 | -2.92 | 172.06 | 172.25 | 165.8 | 23748715 |
| 1727735700 | 172.5 | -0.19 | -0.11 | 171.87 | 172.92 | 169.6302 | 16955803 |
| 1727476500 | 172.69 | -5.4 | -3.03 | 178.18 | 178.47 | 171.76 | 20533319 |
| 1727390100 | 178.09 | 2.57 | 1.46 | 178.5 | 180.25 | 175 | 24303553 |
| 1727303700 | 175.52 | 0.68 | 0.39 | 174.6 | 177.14 | 173.76 | 16583804 |
| 1727217300 | 174.84 | 1.9 | 1.10 | 172.86 | 175.99 | 171.68 | 34631114 |
| 1727130900 | 172.94 | 1.84 | 1.08 | 172 | 173.32 | 168.3501 | 29419686 |
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
