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 | 2.58 | 1.46051514294 | 176.65 | 180.18 | 173.315 | 658819 | 177.02160892 | CS |
| 4 | 2.14 | 1.20842509458 | 177.09 | 180.18 | 165.5 | 667322 | 172.85419665 | CS |
| 12 | 2.92 | 1.65617378481 | 176.31 | 200.4 | 165.5 | 784286 | 181.55580932 | CS |
| 26 | 12.73 | 7.64564564565 | 166.5 | 200.4 | 155.02 | 845638 | 174.77901111 | CS |
| 52 | -11.89 | -6.22122226873 | 191.12 | 219.505 | 153.12 | 847356 | 177.89618553 | CS |
| 156 | -22.46 | -11.1359016312 | 201.69 | 219.505 | 153.12 | 792627 | 179.90163387 | CS |
| 260 | 60.48 | 50.9305263158 | 118.75 | 219.505 | 75.29 | 758994 | 164.61376217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 179.23 | 4.94 | 2.83 | 173.73 | 180.18 | 173.315 | 750008 |
| 1736552100 | 174.29 | -3.54 | -1.99 | 174.94 | 176.05 | 173.49 | 671219 |
| 1736379300 | 177.83 | 1.35 | 0.76 | 175.37 | 178.18 | 174.08 | 618323 |
| 1736292900 | 176.48 | 0.08 | 0.05 | 176.65 | 177.87 | 175.09 | 595725 |
| 1736206500 | 176.4 | 0.58 | 0.33 | 176.44 | 179.15 | 176.2 | 619899 |
| 1735947300 | 175.82 | 4.62 | 2.70 | 173.51 | 176.76 | 171.5 | 609689 |
| 1735860900 | 171.2 | 0.54 | 0.32 | 172.15 | 172.495 | 169.35 | 544643 |
| 1735688100 | 170.66 | 0.33 | 0.19 | 171.3 | 172.15 | 170.285 | 340654 |
| 1735601700 | 170.33 | -1.68 | -0.98 | 170.73 | 170.925 | 168.7403 | 388079 |
| 1735342500 | 172.01 | 0 | 0.00 | 171.36 | 173.095 | 170.06 | 298355 |
| 1735256100 | 172.01 | 0.44 | 0.26 | 170.71 | 172.47 | 170.275 | 268355 |
| 1735077840 | 171.57 | 1.03 | 0.60 | 170.08 | 171.68 | 169.5 | 180873 |
| 1734996900 | 170.54 | 0.31 | 0.18 | 170 | 170.88 | 168.54 | 513367 |
| 1734737700 | 170.23 | 2.13 | 1.27 | 168.51 | 171.375 | 165.5 | 2140129 |
| 1734651300 | 168.1 | -2.19 | -1.29 | 170.63 | 172.845 | 167.72 | 1144677 |
| 1734564900 | 170.29 | -7.02 | -3.96 | 177.2 | 179.09 | 169.94 | 969006 |
| 1734478500 | 177.31 | -0.78 | -0.44 | 177.09 | 179.28 | 177.06 | 691468 |
| 1734392100 | 178.09 | -1.7 | -0.95 | 179.72 | 180.28 | 177.55 | 650795 |
| 1734132900 | 179.79 | -1.36 | -0.75 | 180.7 | 181.59 | 179.25 | 537959 |
| 1734046500 | 181.15 | -0.86 | -0.47 | 182.29 | 183.81 | 180.61 | 655996 |
| 1733960100 | 182.01 | -0.27 | -0.15 | 183.2 | 184.1078 | 181.57 | 665868 |
| 1733873700 | 182.28 | -0.1 | -0.05 | 182.47 | 184.27 | 180 | 745273 |
| 1733787300 | 182.38 | 1.39 | 0.77 | 181.31 | 185.29 | 181.08 | 663930 |
| 1733528100 | 180.99 | -0.86 | -0.47 | 182.98 | 183.21 | 179.13 | 750849 |
| 1733441700 | 181.85 | -3.28 | -1.77 | 185.46 | 185.51 | 180.38 | 627149 |
| 1733355300 | 185.13 | 0.12 | 0.06 | 184.06 | 186.2 | 183.225 | 519119 |
| 1733268900 | 185.01 | -4.23 | -2.24 | 187.99 | 188 | 184.38 | 475335 |
| 1733182500 | 189.24 | 0.13 | 0.07 | 189.27 | 189.665 | 187.24 | 470369 |
| 1732917840 | 189.11 | -1.2 | -0.63 | 191.47 | 192.42 | 188.86 | 457522 |
| 1732750500 | 190.31 | -0.55 | -0.29 | 191.24 | 192.465 | 189 | 500680 |
| 1732664100 | 190.86 | 2.51 | 1.33 | 187.67 | 191.09 | 185.63 | 932197 |
| 1732577700 | 188.35 | 5.95 | 3.26 | 185.25 | 191.1 | 185.17 | 1280908 |
| 1732318500 | 182.4 | 0.83 | 0.46 | 182.28 | 184.095 | 181.285 | 687026 |
| 1732232100 | 181.57 | -0.01 | -0.01 | 182.75 | 185.6 | 179.88 | 793127 |
| 1732145700 | 181.58 | 1.4 | 0.78 | 180 | 181.8 | 178.36 | 679592 |
| 1732059300 | 180.18 | -3.82 | -2.08 | 183.02 | 183.89 | 180.09 | 884161 |
| 1731972900 | 184 | 1.65 | 0.90 | 182.87 | 185.335 | 182.6 | 756944 |
| 1731713700 | 182.35 | -2.16 | -1.17 | 184.69 | 185.215 | 181.55 | 751080 |
| 1731627300 | 184.51 | -4.69 | -2.48 | 189.64 | 190.59 | 184.21 | 1114539 |
| 1731540900 | 189.2 | -3.34 | -1.73 | 188.47 | 191.45 | 185 | 1740838 |
| 1731454500 | 192.54 | -4.65 | -2.36 | 195.98 | 198.23 | 192.44 | 1348374 |
| 1731368100 | 197.19 | 5.06 | 2.63 | 192.89 | 200.4 | 192.6 | 1212010 |
| 1731108900 | 192.13 | 3.62 | 1.92 | 188.5 | 193.01 | 186.6 | 1030048 |
| 1731022500 | 188.51 | -4.31 | -2.24 | 192.83 | 193.16 | 188.35 | 702643 |
| 1730936100 | 192.82 | 7.26 | 3.91 | 191.42 | 196.71 | 191.42 | 1865987 |
| 1730849700 | 185.56 | 3.57 | 1.96 | 181.77 | 185.66 | 181.13 | 622413 |
| 1730763300 | 181.99 | 1.03 | 0.57 | 180.45 | 183.42 | 179.18 | 742745 |
| 1730500500 | 180.96 | 0.34 | 0.19 | 181.28 | 183.035 | 180.63 | 771538 |
| 1730414100 | 180.62 | -1.26 | -0.69 | 181.03 | 183.57 | 180.49 | 1184269 |
| 1730327700 | 181.88 | 2.45 | 1.37 | 178.92 | 185.67 | 178.665 | 1274533 |
| 1730241300 | 179.43 | 0.55 | 0.31 | 178.61 | 180.75 | 177.18 | 791920 |
| 1730154900 | 178.88 | 4.05 | 2.32 | 176.06 | 179.13 | 174.29 | 700280 |
| 1729895700 | 174.83 | -0.98 | -0.56 | 176.74 | 177.98 | 174 | 771010 |
| 1729809300 | 175.81 | 0.36 | 0.21 | 175.56 | 176 | 172.73 | 598562 |
| 1729722900 | 175.45 | -0.17 | -0.10 | 174.64 | 176.05 | 173.53 | 942216 |
| 1729636500 | 175.62 | -1.96 | -1.10 | 176.31 | 177.9 | 174.67 | 773008 |
| 1729550100 | 177.58 | 0.71 | 0.40 | 176.41 | 177.77 | 173.94 | 896270 |
| 1729290900 | 176.87 | 3.39 | 1.95 | 173.93 | 177.08 | 173.53 | 1003859 |
| 1729204500 | 173.48 | -6.67 | -3.70 | 178.62 | 180.42 | 172.3 | 1513382 |
| 1729118100 | 180.15 | 5.5 | 3.15 | 187.88 | 188 | 178.495 | 3016520 |
| 1729031700 | 174.65 | -0.81 | -0.46 | 176 | 178.85 | 174.37 | 1649134 |
| 1728945300 | 175.46 | 4.74 | 2.78 | 169.74 | 175.62 | 168.3 | 1126692 |
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
