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 | -3.8 | -2.07729732685 | 182.93 | 188.35 | 179.13 | 181072 | 184.32303342 | CS |
| 4 | -18.52 | -9.37009865925 | 197.65 | 201 | 179.13 | 182522 | 188.76313992 | CS |
| 12 | -15.64 | -8.02998408379 | 194.77 | 201.06 | 164.75 | 205940 | 184.11875453 | CS |
| 26 | -7.68 | -4.11112895455 | 186.81 | 218.61 | 164.75 | 191342 | 191.06849389 | CS |
| 52 | 2.45 | 1.38668779715 | 176.68 | 218.74 | 160.58 | 184607 | 187.84282732 | CS |
| 156 | 61.7 | 52.5419398791 | 117.43 | 218.74 | 96.41 | 164848 | 160.52200147 | CS |
| 260 | 122.74 | 217.662706154 | 56.39 | 218.74 | 31.28 | 183268 | 128.38242796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 179.13 | -4.18 | -2.28 | 178.215 | 180.57 | 177.4 | 158206 |
| 1736379300 | 183.31 | -0.43 | -0.23 | 182 | 184.24 | 181.025 | 134515 |
| 1736292900 | 183.74 | 0.49 | 0.27 | 185.01 | 185.01 | 181.254 | 170700 |
| 1736206500 | 183.25 | -3.6 | -1.93 | 186.61 | 188.35 | 181.07 | 228665 |
| 1735947300 | 186.85 | 4.04 | 2.21 | 182.93 | 187.05 | 182.06 | 190409 |
| 1735860900 | 182.81 | -1.18 | -0.64 | 186.96 | 188.69 | 182.22 | 127195 |
| 1735688100 | 183.99 | 0.57 | 0.31 | 184.69 | 185.995 | 183.015 | 129869 |
| 1735601700 | 183.42 | -2.11 | -1.14 | 182.895 | 184.73 | 180.725 | 100605 |
| 1735342500 | 185.53 | -3.87 | -2.04 | 188.1 | 188.33 | 184.0399 | 107804 |
| 1735256100 | 189.4 | -0.55 | -0.29 | 188.87 | 193.895 | 187.445 | 92136 |
| 1735077840 | 189.95 | 3.79 | 2.04 | 186.18 | 190.34 | 185.05 | 72050 |
| 1734996900 | 186.16 | -2.16 | -1.15 | 186.99 | 187.46 | 185.14 | 147037 |
| 1734737700 | 188.32 | -1.98 | -1.04 | 189.12 | 194.3 | 185.07 | 420255 |
| 1734651300 | 190.3 | -1.55 | -0.81 | 194.85 | 198.825 | 188.02 | 308559 |
| 1734564900 | 191.85 | -6.96 | -3.50 | 199.6 | 201 | 190.56 | 295494 |
| 1734478500 | 198.81 | 0.12 | 0.06 | 196.165 | 199.58 | 195.755 | 199393 |
| 1734392100 | 198.69 | 6.31 | 3.28 | 192.36 | 198.99 | 192.36 | 181679 |
| 1734132900 | 192.38 | -4.76 | -2.41 | 197.65 | 197.65 | 190.22 | 196515 |
| 1734046500 | 197.14 | 0.16 | 0.08 | 196.135 | 198.06 | 194.04 | 146411 |
| 1733960100 | 196.98 | -0.91 | -0.46 | 199.66 | 201.06 | 196.31 | 128873 |
| 1733873700 | 197.89 | 1.88 | 0.96 | 195.42 | 199.05 | 193.195 | 145910 |
| 1733787300 | 196.01 | 3.22 | 1.67 | 194.1 | 197.37 | 193.01 | 164023 |
| 1733528100 | 192.79 | 3.19 | 1.68 | 191.53 | 193.54 | 189.45 | 125185 |
| 1733441700 | 189.6 | -5.48 | -2.81 | 194.41 | 194.41 | 189.16 | 143867 |
| 1733355300 | 195.08 | 3.41 | 1.78 | 193.395 | 197.56 | 193.395 | 166153 |
| 1733268900 | 191.67 | -1 | -0.52 | 192.12 | 192.825 | 190 | 115757 |
| 1733182500 | 192.67 | -0.4 | -0.21 | 194.03 | 195.055 | 191.18 | 138743 |
| 1732917840 | 193.07 | 0.5 | 0.26 | 193.89 | 194.9089 | 192.2 | 81596 |
| 1732750500 | 192.57 | -0.76 | -0.39 | 193.03 | 193.79 | 189.665 | 155565 |
| 1732664100 | 193.325 | -0.07 | -0.03 | 190.81 | 194.57 | 190.81 | 171881 |
| 1732577700 | 193.39 | 4.26 | 2.25 | 191.57 | 197.435 | 191.57 | 310618 |
| 1732318500 | 189.13 | 2.81 | 1.51 | 186.96 | 190.25 | 186.02 | 387835 |
| 1732232100 | 186.32 | 6.45 | 3.59 | 180.87 | 186.55 | 180.87 | 204466 |
| 1732145700 | 179.87 | 2.34 | 1.32 | 178.03 | 179.95 | 176.15 | 303166 |
| 1732059300 | 177.53 | 1.27 | 0.72 | 174.105 | 178.26 | 174.105 | 184439 |
| 1731972900 | 176.26 | -0.33 | -0.19 | 177.22 | 178.89 | 175.85 | 175188 |
| 1731713700 | 176.59 | -3.15 | -1.75 | 179.11 | 179.11 | 174.32 | 207699 |
| 1731627300 | 179.74 | -6.93 | -3.71 | 186.64 | 186.64 | 179.22 | 166793 |
| 1731540900 | 186.67 | -0.1 | -0.05 | 187.59 | 191.45 | 185.75 | 163286 |
| 1731454500 | 186.77 | -0.4 | -0.21 | 186.34 | 188.51 | 186.24 | 173736 |
| 1731368100 | 187.17 | 1.94 | 1.05 | 185.54 | 188.855 | 185.54 | 126060 |
| 1731108900 | 185.23 | -0.04 | -0.02 | 185.13 | 186.6 | 182.92 | 244533 |
| 1731022500 | 185.27 | 1.65 | 0.90 | 183.0324 | 185.7 | 180.69 | 283635 |
| 1730936100 | 183.62 | 12.41 | 7.25 | 179.53 | 183.875 | 179.1 | 371727 |
| 1730849700 | 171.21 | 4.01 | 2.40 | 166.975 | 171.81 | 165.88 | 265334 |
| 1730763300 | 167.19999 | 0.73 | 0.44 | 165.63999 | 168.185 | 165 | 175479 |
| 1730500500 | 166.47 | 1.47 | 0.89 | 166.13 | 167.97 | 164.75 | 263475 |
| 1730414100 | 165 | -3.98 | -2.36 | 168.14 | 168.14 | 164.97999 | 360839 |
| 1730327700 | 168.98 | -3.82 | -2.21 | 172.83 | 175 | 168.92 | 294978 |
| 1730241300 | 172.8 | 1.79 | 1.05 | 169.98 | 173.72 | 169.98 | 310144 |
| 1730154900 | 171.01 | 0.52 | 0.31 | 172.64 | 173.75 | 170.89 | 288357 |
| 1729895700 | 170.49 | -20.49 | -10.73 | 190.71 | 191.36 | 169.18 | 636486 |
| 1729809300 | 190.98 | 1.23 | 0.65 | 189.68 | 192.61 | 189.615 | 200526 |
| 1729722900 | 189.75 | -1.68 | -0.88 | 190.5 | 190.96 | 188.52 | 160686 |
| 1729636500 | 191.43 | -1.52 | -0.79 | 191.99 | 193.94 | 191.105 | 180184 |
| 1729550100 | 192.95 | 0.13 | 0.07 | 192.06 | 193.159 | 190.17 | 151935 |
| 1729290900 | 192.82 | -1.51 | -0.78 | 194.77 | 196.37 | 192.61 | 154168 |
| 1729204500 | 194.33 | -1.71 | -0.87 | 196.62 | 197.13 | 193.545 | 99932 |
| 1729118100 | 196.04 | 0.22 | 0.11 | 197.8 | 197.8 | 194.72 | 105365 |
| 1729031700 | 195.82 | 0.01 | 0.01 | 195.61 | 198.35 | 195.285 | 143560 |
| 1728945300 | 195.81 | -3 | -1.51 | 199.32 | 200.58 | 194.845 | 153561 |
| 1728686100 | 198.81 | 3.5 | 1.79 | 195.79 | 199.6 | 195.79 | 165191 |
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
