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 | -17.89 | -9.00624244865 | 198.64 | 199.265 | 180.29 | 131858 | 188.51676037 | CS |
| 4 | 4.78 | 2.71637210888 | 175.97 | 202.63 | 170.5 | 158652 | 184.60349499 | CS |
| 12 | 5.61 | 3.2031517643 | 175.14 | 202.63 | 167.255 | 135821 | 179.96151293 | CS |
| 26 | -11.21 | -5.83975828298 | 191.96 | 202.63 | 167.255 | 127802 | 183.45949075 | CS |
| 52 | 13.79 | 8.25946334451 | 166.96 | 215.31 | 161.54 | 130048 | 185.05842692 | CS |
| 156 | 19.34 | 11.9819094232 | 161.41 | 220.65 | 116.85 | 139387 | 177.2112276 | CS |
| 260 | 24.42 | 15.6208021493 | 156.33 | 220.65 | 114.55 | 130512 | 172.54152154 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 180.75 | -3.43 | -1.86 | 185.14 | 185.14 | 180.29 | 121205 |
| 1731627300 | 184.18 | -3.7 | -1.97 | 188.23 | 189.05 | 183.59 | 116857 |
| 1731540900 | 187.88 | -4.37 | -2.27 | 193.04 | 194.27 | 187.22 | 144654 |
| 1731454500 | 192.25 | -3.46 | -1.77 | 195.66 | 196.5 | 190.49 | 166597 |
| 1731368100 | 195.71 | -1.51 | -0.76 | 198.64 | 200.11 | 195.43 | 120884 |
| 1731108900 | 197.215 | 1.01 | 0.51 | 195.71 | 199.54 | 195.58 | 156661 |
| 1731022500 | 196.21 | -4.07 | -2.03 | 198.48 | 199.07 | 193.41 | 142545 |
| 1730936100 | 200.28 | 8.93 | 4.67 | 198.04 | 202.63 | 197.41 | 226017 |
| 1730849700 | 191.35 | 4.03 | 2.15 | 186.19 | 191.695 | 186.06 | 128998 |
| 1730763300 | 187.32 | 6.85 | 3.80 | 180.49 | 187.5 | 179.93 | 162184 |
| 1730500500 | 180.47 | 6.87 | 3.96 | 175.63 | 181.74 | 175.63 | 277923 |
| 1730414100 | 173.6 | -11.4 | -6.16 | 178.35 | 185.02 | 170.5 | 261911 |
| 1730327700 | 185 | 2.12 | 1.16 | 182.34 | 185.2 | 180.045 | 202337 |
| 1730241300 | 182.88 | 1.77 | 0.98 | 180.04 | 183.12 | 179.36 | 142264 |
| 1730154900 | 181.11 | 3.9 | 2.20 | 177.72 | 181.42 | 177.72 | 126341 |
| 1729895700 | 177.21 | 0.73 | 0.41 | 177.72 | 178.685 | 176.33 | 113692 |
| 1729809300 | 176.48 | 0.4 | 0.23 | 175.94 | 176.95 | 174.66 | 127464 |
| 1729722900 | 176.08 | 0.48 | 0.27 | 175.4 | 176.37 | 174.92 | 111880 |
| 1729636500 | 175.6 | 3.6 | 2.09 | 172.35 | 175.88 | 171.27 | 208136 |
| 1729550100 | 172 | -3.78 | -2.15 | 175.97 | 176.23 | 171.895 | 136465 |
| 1729290900 | 175.78 | -2.64 | -1.48 | 178.23 | 178.9299 | 175.78 | 96611 |
| 1729204500 | 178.42 | -1.5 | -0.83 | 180.53 | 180.53 | 176.94 | 86419 |
| 1729118100 | 179.92 | -0.55 | -0.30 | 180.86 | 181.84 | 179.485 | 91243 |
| 1729031700 | 180.47 | 0.7 | 0.39 | 180.24 | 183.07 | 180.145 | 106408 |
| 1728945300 | 179.77 | -0.51 | -0.28 | 180.58 | 181.415 | 179.48 | 58569 |
| 1728686100 | 180.28 | 2.06 | 1.16 | 177.65 | 181.13 | 177.65 | 96275 |
| 1728599700 | 178.22 | -2.46 | -1.36 | 179.71 | 180.58 | 175.08 | 152371 |
| 1728513300 | 180.68 | -0.02 | -0.01 | 180.01 | 182.01 | 180.01 | 67327 |
| 1728426900 | 180.7 | 2.33 | 1.31 | 178.21 | 181.87 | 178.21 | 114094 |
| 1728340500 | 178.37 | 1.46 | 0.83 | 176.1 | 178.67 | 175.67 | 94034 |
| 1728081300 | 176.91 | 1.26 | 0.72 | 176.58 | 178.14 | 175.8 | 71714 |
| 1727994900 | 175.65 | -0.24 | -0.14 | 174.77 | 175.87 | 173.985 | 57080 |
| 1727908500 | 175.89 | -1.36 | -0.77 | 176 | 176.4 | 174.69 | 74864 |
| 1727822100 | 177.25 | 0.68 | 0.39 | 176.42 | 177.74 | 174.16 | 106008 |
| 1727735700 | 176.57 | -2.15 | -1.20 | 179.1 | 181.63 | 175.4101 | 106250 |
| 1727476500 | 178.72 | -0.54 | -0.30 | 180.65 | 181.515 | 178.575 | 85986 |
| 1727390100 | 179.26 | 1.58 | 0.89 | 178.38 | 179.59 | 177.19 | 114240 |
| 1727303700 | 177.68 | -1.12 | -0.63 | 179.49 | 179.76 | 177.16 | 107130 |
| 1727217300 | 178.8 | -1.19 | -0.66 | 180.4 | 180.99 | 178.79 | 110122 |
| 1727130900 | 179.99 | -1.81 | -1.00 | 181.36 | 182.59 | 179.46 | 104312 |
| 1726871700 | 181.8 | 0.69 | 0.38 | 181.71 | 182.04 | 180 | 484294 |
| 1726785300 | 181.11 | 1.82 | 1.02 | 180.9 | 181.92 | 178.2 | 138650 |
| 1726698900 | 179.29 | -0.29 | -0.16 | 179.32 | 184.58 | 178.41 | 136459 |
| 1726612500 | 179.58 | 0.27 | 0.15 | 179.42 | 182.88 | 179.42 | 128647 |
| 1726526100 | 179.31 | -0.32 | -0.18 | 180.01 | 181.41 | 178.97 | 98764 |
| 1726266900 | 179.63 | 2 | 1.13 | 178.94 | 179.67 | 176.33 | 112723 |
| 1726180500 | 177.63 | 2.83 | 1.62 | 175.19 | 177.77 | 173.84 | 96773 |
| 1726094100 | 174.8 | -1.88 | -1.06 | 176 | 176.32 | 171.66 | 106299 |
| 1726007700 | 176.68 | 0.94 | 0.53 | 176.04 | 178.28 | 174.51 | 107398 |
| 1725921300 | 175.74 | -1.85 | -1.04 | 176.69 | 177.375 | 174.82 | 136339 |
| 1725662100 | 177.59 | 0.06 | 0.03 | 177.24 | 178.735 | 176.16 | 108505 |
| 1725575700 | 177.53 | 0.89 | 0.50 | 177.07 | 179.99 | 176.28 | 144588 |
| 1725489300 | 176.64 | 5.85 | 3.43 | 170.79 | 176.89 | 170.41 | 187418 |
| 1725402900 | 170.79 | 0.03 | 0.02 | 170.52 | 171.71 | 169.33 | 98263 |
| 1725057300 | 170.76 | 0.82 | 0.48 | 170.15 | 170.83 | 168.365 | 145432 |
| 1724970900 | 169.94 | 1.08 | 0.64 | 169.9 | 172.48 | 167.71 | 181866 |
| 1724884500 | 168.86 | 1.21 | 0.72 | 167.9 | 170.44 | 167.5 | 155292 |
| 1724798100 | 167.65 | -3.51 | -2.05 | 171.4 | 171.615 | 167.255 | 190733 |
| 1724711700 | 171.16 | -2.35 | -1.35 | 175.14 | 175.82 | 170.745 | 204082 |
| 1724452500 | 173.51 | 0.28 | 0.16 | 173.41 | 175.75 | 171 | 317562 |
| 1724366100 | 173.23 | -24.37 | -12.33 | 185.91 | 186.6 | 169.37 | 628416 |
| 1724279700 | 197.6 | -0.61 | -0.31 | 199.27 | 201.36 | 197.15 | 183104 |
| 1724193300 | 198.21 | -0.28 | -0.14 | 198.2 | 198.72 | 196.2 | 133061 |
| 1724106900 | 198.49 | 0.11 | 0.06 | 198.7 | 199.85 | 196.045 | 118689 |
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
