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 | -5.06 | -2.76442307692 | 183.04 | 183.2199 | 175.13 | 3820558 | 177.67773504 | CS |
| 4 | -4.33 | -2.37507542099 | 182.31 | 187.455 | 170.43 | 4191748 | 177.71595443 | CS |
| 12 | 5.33 | 3.08717057631 | 172.65 | 194.8 | 160.59 | 4476413 | 180.00874584 | CS |
| 26 | 20.04 | 12.6883626694 | 157.94 | 194.8 | 150.69 | 5004579 | 170.58953711 | CS |
| 52 | 82.39157748 | 86.1940968455 | 95.58842252 | 194.8 | 94.28784549 | 5550207 | 148.59694473 | CS |
| 156 | 115.38718741 | 184.345746157 | 62.59281259 | 194.8 | 37.33639154 | 5992130 | 89.09172132 | CS |
| 260 | 121.51127767 | 215.183330977 | 56.46872233 | 194.8 | 27.31232113 | 33104433 | 51.69307674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 177.98 | 0.42 | 0.24 | 178.1 | 178.54 | 176 | 3221048 |
| 1732059600 | 177.56 | 0.04 | 0.02 | 176.5 | 177.88 | 175.7 | 3215717 |
| 1731973200 | 177.52 | 0.59 | 0.33 | 176.42 | 178.5699 | 175.13 | 2834210 |
| 1731714000 | 176.93 | -1.47 | -0.82 | 176.75 | 177.918 | 175.89 | 5295674 |
| 1731627600 | 178.4 | -5.16 | -2.81 | 183 | 184.13 | 177.49 | 5083835 |
| 1731541200 | 183.56 | 0.92 | 0.50 | 182.95 | 186.3 | 182.7 | 3935105 |
| 1731454800 | 182.64 | -1.92 | -1.04 | 185 | 185.7 | 180.59 | 3153822 |
| 1731368400 | 184.56 | -0.25 | -0.14 | 186 | 187.47 | 183.7 | 3371622 |
| 1731109200 | 184.81 | 5.96 | 3.33 | 178.93 | 186.42 | 178.93 | 4674452 |
| 1731022800 | 178.85 | -1.91 | -1.06 | 181.02 | 181.02 | 176.77 | 5082317 |
| 1730936400 | 180.76 | 5.5 | 3.14 | 181.5 | 181.93 | 178.5 | 5686510 |
| 1730850000 | 175.26 | 3.5 | 2.04 | 172.4 | 175.47 | 171.77 | 3598427 |
| 1730763600 | 171.76 | 0.06 | 0.03 | 173.01 | 174.68 | 171.45 | 4195811 |
| 1730500800 | 171.7 | -0.08 | -0.05 | 172.76 | 175.27 | 171.585 | 3981638 |
| 1730414400 | 171.78 | -2.86 | -1.64 | 172.12 | 173.62 | 170.43 | 5174293 |
| 1730328000 | 174.64 | 0.59 | 0.34 | 172.98 | 176.53 | 172.505 | 3691665 |
| 1730241600 | 174.05 | -1.31 | -0.75 | 174.55 | 174.9 | 172.77 | 5218562 |
| 1730155200 | 175.36 | -3.74 | -2.09 | 179.73 | 180.58 | 175.21 | 5686442 |
| 1729896000 | 179.1 | -0.64 | -0.36 | 180 | 181.42 | 178.3 | 3972941 |
| 1729809600 | 179.74 | -1.95 | -1.07 | 182.31 | 182.31 | 179.63 | 4434721 |
| 1729723200 | 181.69 | 5.03 | 2.85 | 179.85 | 184.98 | 179.615 | 9780162 |
| 1729636800 | 176.66 | -17.57 | -9.05 | 185 | 185 | 175.75 | 15615126 |
| 1729550400 | 194.23 | 1.62 | 0.84 | 192.94 | 194.39 | 192.02 | 4714679 |
| 1729291200 | 192.61 | -0.01 | -0.01 | 193.1 | 193.44 | 191.14 | 3075544 |
| 1729204800 | 192.62 | 0.44 | 0.23 | 193.56 | 194.8 | 192.2 | 2633042 |
| 1729118400 | 192.18 | 1.61 | 0.84 | 190.5 | 192.22 | 189.92 | 2904721 |
| 1729032000 | 190.57 | -2.06 | -1.07 | 193.91 | 194.3326 | 189.7601 | 3823037 |
| 1728945600 | 192.63 | 1.47 | 0.77 | 191.57 | 193.93 | 191.57 | 3132621 |
| 1728686400 | 191.16 | 3.04 | 1.62 | 189.85 | 191.765 | 189.06 | 2983523 |
| 1728600000 | 188.12 | -1.16 | -0.61 | 188.15 | 189.75 | 187.3921 | 2300867 |
| 1728513600 | 189.28 | 1.81 | 0.97 | 187.28 | 189.415 | 186.5 | 2311990 |
| 1728427200 | 187.47 | 1.51 | 0.81 | 186.97 | 189.88 | 186.561 | 3626401 |
| 1728340800 | 185.96 | -1.12 | -0.60 | 185.94 | 187.23 | 184.8 | 2512253 |
| 1728081600 | 187.08 | 3.19 | 1.73 | 186.5 | 187.16 | 184.86 | 3978405 |
| 1727995200 | 183.89 | -2.55 | -1.37 | 186.51 | 186.71 | 183.7 | 3997725 |
| 1727908800 | 186.44 | 0.14 | 0.08 | 185.57 | 188.2 | 184.725 | 2879242 |
| 1727822400 | 186.3 | -2.28 | -1.21 | 187.32 | 188.22 | 184.92 | 3792391 |
| 1727736000 | 188.58 | 3.2 | 1.73 | 185.1 | 188.71 | 183.09 | 5628689 |
| 1727476800 | 185.38 | 0.79 | 0.43 | 184.17 | 186.19 | 183.1261 | 4468039 |
| 1727390400 | 184.59 | -4.74 | -2.50 | 189.38 | 189.55 | 184.53 | 4780913 |
| 1727304000 | 189.33 | -0.33 | -0.17 | 189.83 | 190.88 | 188.195 | 3206503 |
| 1727217600 | 189.66 | 0.99 | 0.52 | 189.05 | 189.8 | 187.0037 | 3648498 |
| 1727131200 | 188.67 | 1.24 | 0.66 | 188.08 | 189.78 | 187.4 | 3971360 |
| 1726872000 | 187.43 | 1.27 | 0.68 | 185 | 187.84 | 184.32 | 9895255 |
| 1726785600 | 186.16 | 2.61 | 1.42 | 187.12 | 187.99 | 184.28 | 5020922 |
| 1726699200 | 183.55 | 3.22 | 1.79 | 181.2 | 185.7699 | 180.43 | 5687515 |
| 1726612800 | 180.33 | -1.11 | -0.61 | 181.51 | 182.4271 | 178.99 | 5936570 |
| 1726526400 | 181.44 | 3.16 | 1.77 | 178.94 | 181.52 | 176.2634 | 6842123 |
| 1726267200 | 178.28 | 8.58 | 5.06 | 169.41 | 179.32 | 169.21 | 7340924 |
| 1726180800 | 169.7 | 3.35 | 2.01 | 166.61 | 170.9701 | 166.225 | 5149668 |
| 1726094400 | 166.35 | -0.63 | -0.38 | 166.3 | 166.72999 | 162.22999 | 4257619 |
| 1726008000 | 166.97999 | 1.63 | 0.99 | 167.6 | 167.72999 | 164.25 | 3472878 |
| 1725921600 | 165.35 | 4.12 | 2.56 | 163.49 | 166.38 | 162.91 | 3715668 |
| 1725662400 | 161.22999 | -2.62 | -1.60 | 164.51 | 166.035 | 160.59 | 3954471 |
| 1725576000 | 163.85 | -2.51 | -1.51 | 164.91 | 166 | 162.51 | 3161095 |
| 1725489600 | 166.36 | 2.15 | 1.31 | 163.44 | 166.62 | 163.4 | 4111912 |
| 1725403200 | 164.21 | -10.41 | -5.96 | 174.52 | 174.75 | 163.6 | 6098714 |
| 1725057600 | 174.62 | 1.04 | 0.60 | 173.97 | 174.82 | 171.77 | 5196765 |
| 1724971200 | 173.58 | 1.71 | 0.99 | 172.65 | 175.97 | 172.49 | 4261500 |
| 1724884800 | 171.87 | 0.88 | 0.51 | 171.16 | 173.17 | 170.29 | 4576994 |
| 1724798400 | 170.99 | -0.23 | -0.13 | 170.99 | 171.5 | 169.6 | 3206003 |
| 1724712000 | 171.22 | 0 | 0.00 | 171.41 | 171.925 | 169.581 | 3707297 |
| 1724452800 | 171.22 | 1.54 | 0.91 | 170.59 | 171.38 | 168.85 | 4056880 |
| 1724366400 | 169.68 | -1.52 | -0.89 | 171.74 | 171.98 | 168.771 | 2996387 |
| 1724280000 | 171.2 | 1.21 | 0.71 | 170.1 | 172.19 | 169.846 | 4506591 |
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
