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 | -3.2 | -1.80586907449 | 177.2 | 180.915 | 170.68 | 1319999 | 175.07383982 | CS |
| 4 | -4.08 | -2.29110512129 | 178.08 | 183.12 | 170.68 | 1400177 | 178.19059226 | CS |
| 12 | -55.68 | -24.2424242424 | 229.68 | 229.68 | 170.68 | 1266763 | 192.01975861 | CS |
| 26 | -56.87 | -24.6329102958 | 230.87 | 241.26 | 170.68 | 1094075 | 205.9981 | CS |
| 52 | -49.61 | -22.1859487501 | 223.61 | 263.37 | 170.68 | 917851 | 216.73186293 | CS |
| 156 | -12.89 | -6.89710524908 | 186.89 | 263.37 | 147.91 | 834226 | 196.57352644 | CS |
| 260 | 30.62 | 21.3558376343 | 143.38 | 263.37 | 73.39 | 863524 | 173.08804411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 174.53 | 1.25 | 0.72 | 172.05 | 176.12 | 172.05 | 2590465 |
| 1734651300 | 173.28 | 1.79 | 1.04 | 171.5 | 174.57 | 171.2 | 1247857 |
| 1734564900 | 171.49 | -5.17 | -2.93 | 177.14 | 178.005 | 170.68 | 1310892 |
| 1734478500 | 176.66 | -1.13 | -0.64 | 177.97 | 179.31 | 174.66 | 1443280 |
| 1734392100 | 177.79 | 1.73 | 0.98 | 175.89 | 180.915 | 175 | 1205316 |
| 1734132900 | 176.06 | -1.99 | -1.12 | 177.2 | 177.53 | 175.49 | 1392652 |
| 1734046500 | 178.05 | -0.2 | -0.11 | 177.45 | 179.51 | 176.15 | 954806 |
| 1733960100 | 178.25 | -0.76 | -0.42 | 180.25 | 180.41 | 175.99 | 1413419 |
| 1733873700 | 179.01 | -3.45 | -1.89 | 181.88 | 182.46 | 176.865 | 1448500 |
| 1733787300 | 182.46 | 2.4 | 1.33 | 180.67 | 183.12 | 180.03 | 1721051 |
| 1733528100 | 180.06 | 1.76 | 0.99 | 178.87 | 180.655 | 178.32 | 970853 |
| 1733441700 | 178.3 | 0.02 | 0.01 | 178.8 | 179.575 | 177.22 | 1373912 |
| 1733355300 | 178.28 | -1.35 | -0.75 | 180.51 | 180.78 | 177.69 | 826435 |
| 1733268900 | 179.63 | -0.99 | -0.55 | 179.7 | 180.34 | 177.05 | 1264020 |
| 1733182500 | 180.62 | 4.69 | 2.67 | 175.79 | 181.11 | 175.57 | 1617700 |
| 1732917840 | 175.93 | -0.82 | -0.46 | 176.95 | 178.16 | 175.81 | 958010 |
| 1732750500 | 176.75 | -1.05 | -0.59 | 177.51 | 179.0719 | 175.755 | 1655655 |
| 1732664100 | 177.8 | -3.54 | -1.95 | 180.74 | 181.73 | 177.38 | 1792757 |
| 1732577700 | 181.34 | 2.38 | 1.33 | 180.94 | 183 | 179.78 | 2264163 |
| 1732318500 | 178.96 | 0.79 | 0.44 | 178.08 | 179.96 | 177.27 | 1571134 |
| 1732232100 | 178.17 | 2.18 | 1.24 | 176.61 | 179.28 | 175.42 | 1503599 |
| 1732145700 | 175.99 | 1.94 | 1.11 | 174.49 | 176.165 | 172.95 | 1317602 |
| 1732059300 | 174.05 | -4.02 | -2.26 | 176.24 | 177.08 | 173.37 | 1841202 |
| 1731972900 | 178.07 | 0.44 | 0.25 | 178.14 | 180.18 | 176.61 | 1356445 |
| 1731713700 | 177.63 | -3.14 | -1.74 | 181.71 | 182.17 | 175.94 | 2703466 |
| 1731627300 | 180.77 | -5.24 | -2.82 | 186.01 | 186.47 | 180.35 | 2341057 |
| 1731540900 | 186.01 | -5.9 | -3.07 | 190.97 | 190.895 | 185.7 | 2534966 |
| 1731454500 | 191.91 | -5.9 | -2.98 | 196.59 | 196.76 | 191.47 | 1424966 |
| 1731368100 | 197.81 | -2.06 | -1.03 | 199.27 | 199.555 | 197.16 | 1813840 |
| 1731108900 | 199.87 | -3.03 | -1.49 | 202.11 | 202.73 | 197.85 | 953049 |
| 1731022500 | 202.9 | 0.11 | 0.05 | 202.35 | 204.76 | 202.22 | 1342251 |
| 1730936100 | 202.79 | 9.8 | 5.08 | 201.81 | 204.24 | 196.7 | 1693966 |
| 1730849700 | 192.99 | 1.89 | 0.99 | 191.91 | 193.18 | 190.77 | 1205265 |
| 1730763300 | 191.1 | 2.72 | 1.44 | 188.76 | 192.45 | 188.33 | 1185476 |
| 1730500500 | 188.38 | 0.15 | 0.08 | 188 | 190.75 | 187.63 | 1502644 |
| 1730414100 | 188.23 | -6.83 | -3.50 | 194.58 | 194.58 | 188.12 | 2077151 |
| 1730327700 | 195.06 | -24.84 | -11.30 | 200.21 | 210.97 | 194.48 | 3019747 |
| 1730241300 | 219.9 | 1.4 | 0.64 | 218.46 | 221.38 | 217.495 | 1922228 |
| 1730154900 | 218.5 | 1.49 | 0.69 | 215.37 | 220.51 | 215.35 | 1216674 |
| 1729895700 | 217.01 | -2.15 | -0.98 | 220.48 | 220.71 | 216.94 | 981374 |
| 1729809300 | 219.16 | 1.51 | 0.69 | 218.59 | 220.8 | 217.53 | 550599 |
| 1729722900 | 217.65 | 0.57 | 0.26 | 216.12 | 218.43 | 215.91949 | 608608 |
| 1729636500 | 217.08 | -3.27 | -1.48 | 219.11 | 219.11 | 216.45 | 542687 |
| 1729550100 | 220.35 | 2.04 | 0.93 | 217.65 | 220.72 | 216.37 | 901728 |
| 1729290900 | 218.31 | -2.87 | -1.30 | 222.04 | 222.17 | 217.97 | 933606 |
| 1729204500 | 221.18 | 1.02 | 0.46 | 222.04 | 222.4 | 219.97 | 1176489 |
| 1729118100 | 220.16 | 0.03 | 0.01 | 220.97 | 221.73 | 219.64 | 820852 |
| 1729031700 | 220.13 | -3.35 | -1.50 | 223.17 | 224.35 | 219.15 | 959475 |
| 1728945300 | 223.48 | 1.48 | 0.67 | 221.67 | 224.5 | 220.44 | 738019 |
| 1728686100 | 222 | 0.31 | 0.14 | 222.51 | 223.2 | 219.26 | 930886 |
| 1728599700 | 221.69 | -4.01 | -1.78 | 223.88 | 225.38 | 221.49 | 991887 |
| 1728513300 | 225.7 | 2.09 | 0.93 | 223.88 | 226.79 | 223.36 | 422265 |
| 1728426900 | 223.61 | 3.12 | 1.42 | 220.68 | 224.05 | 219.59 | 668782 |
| 1728340500 | 220.49 | -1.2 | -0.54 | 219.66 | 221.5499 | 218.87 | 416228 |
| 1728081300 | 221.69 | 3.43 | 1.57 | 221.75 | 222.41 | 218.53 | 499809 |
| 1727994900 | 218.26 | -1.09 | -0.50 | 218.35 | 220.49 | 216.75 | 316445 |
| 1727908500 | 219.35 | 1.54 | 0.71 | 217.5 | 220.9 | 215.87 | 501062 |
| 1727822100 | 217.81 | -8.49 | -3.75 | 223.48 | 223.495 | 215.22 | 1181354 |
| 1727735700 | 226.3 | -0.25 | -0.11 | 226.66 | 227.15 | 223.885 | 517784 |
| 1727476500 | 226.55 | -2.08 | -0.91 | 229.68 | 229.68 | 225.73 | 386715 |
| 1727390100 | 228.63 | 7.35 | 3.32 | 224.01 | 228.8 | 223.42 | 1042481 |
| 1727303700 | 221.28 | -3 | -1.34 | 224.17 | 224.17 | 220.9 | 506887 |
| 1727217300 | 224.28 | 0.17 | 0.08 | 224.06 | 224.7799 | 222.2968 | 576874 |
| 1727130900 | 224.11 | -1.19 | -0.53 | 226.5 | 226.5 | 223.18 | 717548 |
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
