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 | -19.35 | -10.067114094 | 192.21 | 198.5 | 165.95 | 1489349 | 179.56061022 | CS |
| 4 | -44.29 | -20.396039604 | 217.15 | 219.49 | 165.95 | 1070574 | 196.81926188 | CS |
| 12 | 2.38 | 1.39605818864 | 170.48 | 219.59 | 165.95 | 1231601 | 193.95071037 | CS |
| 26 | 6.5 | 3.90718922818 | 166.36 | 219.59 | 165.95 | 1055306 | 189.77858655 | CS |
| 52 | 55.91 | 47.8067550235 | 116.95 | 219.59 | 107.0002 | 849531 | 167.34045772 | CS |
| 156 | 82.3 | 90.878975265 | 90.56 | 219.59 | 52.08 | 772150 | 111.21933931 | CS |
| 260 | 91.08 | 111.371973588 | 81.78 | 219.59 | 52.08 | 699701 | 109.49349344 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 166.74 | -6.5 | -3.75 | 170.04 | 172.62 | 165.94999 | 1851535 |
| 1741390800 | 173.24 | -13.74 | -7.35 | 192.42 | 192.42 | 170.93 | 2406499 |
| 1741304400 | 186.98 | -10.43 | -5.28 | 194.61 | 196.71 | 186.04 | 1490471 |
| 1741218000 | 197.41 | 2.52 | 1.29 | 193.26 | 198.5 | 192.995 | 736910 |
| 1741131600 | 194.89 | -1.42 | -0.72 | 192.21 | 197.8 | 187.96 | 961328 |
| 1741045200 | 196.31 | -5.01 | -2.49 | 203.13 | 203.62 | 195.9 | 867557 |
| 1740786000 | 201.32 | 2.58 | 1.30 | 197.87 | 202.49 | 197.86 | 1415231 |
| 1740699600 | 198.74 | -1.98 | -0.99 | 201.83 | 204.47 | 198.43 | 922775 |
| 1740613200 | 200.72 | 1.16 | 0.58 | 199.95 | 203.44 | 199.26 | 828517 |
| 1740526800 | 199.56 | -2.21 | -1.10 | 199.95 | 201.58 | 196.45 | 849333 |
| 1740440400 | 201.77 | -1.94 | -0.95 | 203.65 | 204.18 | 198.29 | 1139755 |
| 1740181200 | 203.71 | -6.11 | -2.91 | 209.73 | 209.75 | 203.48 | 651195 |
| 1740094800 | 209.82 | -3.47 | -1.63 | 212.58 | 213.125 | 206.29 | 1018573 |
| 1740008400 | 213.29 | -2.09 | -0.97 | 214.53 | 215.94 | 210.52 | 963159 |
| 1739922000 | 215.38 | 3.23 | 1.52 | 212.42 | 215.42 | 212.04 | 736833 |
| 1739576400 | 212.15 | -4.49 | -2.07 | 215.78 | 216.48 | 211.99 | 880078 |
| 1739490000 | 216.64 | 0.98 | 0.45 | 216.87 | 217.15 | 214.96 | 766794 |
| 1739403600 | 215.66 | 1.22 | 0.57 | 212.46 | 216.45 | 212.45 | 805766 |
| 1739317200 | 214.44 | -3.68 | -1.69 | 217.15 | 219.49 | 213.625 | 1048588 |
| 1739230800 | 218.12 | 4.59 | 2.15 | 213.89 | 219.59 | 213.88 | 882012 |
| 1738971600 | 213.53 | -4.14 | -1.90 | 218.98 | 219.215 | 212.85 | 857024 |
| 1738885200 | 217.67 | -0.55 | -0.25 | 218.14 | 219.49 | 216.26 | 775523 |
| 1738798800 | 218.22 | 1.37 | 0.63 | 217.67 | 218.6 | 214.92 | 854680 |
| 1738712400 | 216.85 | 4.17 | 1.96 | 213.62 | 218.0082 | 213.62 | 940895 |
| 1738626000 | 212.68 | 1.41 | 0.67 | 208.42 | 214.28 | 206.037 | 809298 |
| 1738366800 | 211.27 | -0.26 | -0.12 | 212.82 | 215.46 | 210.5188 | 1081872 |
| 1738280400 | 211.53 | 4.19 | 2.02 | 206.3 | 212.25 | 206.3 | 1075925 |
| 1738194000 | 207.34 | 0.22 | 0.11 | 206.84 | 208.78 | 203.7 | 1314316 |
| 1738107600 | 207.12 | 4.32 | 2.13 | 203.81 | 208.87 | 200.99 | 1271564 |
| 1738021200 | 202.8 | -3.16 | -1.53 | 202.5 | 207.79 | 200.13 | 1690532 |
| 1737762000 | 205.96 | 22.47 | 12.25 | 206.3 | 210.62 | 205.19 | 13908653 |
| 1737675600 | 183.49 | 0 | 0.00 | 183.49 | 183.49 | 183.49 | 0 |
| 1737589200 | 183.49 | 2 | 1.10 | 183.21 | 185 | 182.315 | 573836 |
| 1737502800 | 181.49 | 2.91 | 1.63 | 180.815 | 183.11 | 180.01 | 689396 |
| 1737157200 | 178.58 | -1.18 | -0.66 | 181.06 | 181.06 | 178.3655 | 692719 |
| 1737070800 | 179.76 | 5.29 | 3.03 | 174.73 | 180.87 | 174.73 | 984053 |
| 1736984400 | 174.47 | 2.5 | 1.45 | 174.78 | 176.27 | 173.84 | 680687 |
| 1736898000 | 171.97 | 2.45 | 1.45 | 171 | 172.98 | 169.79 | 969756 |
| 1736811600 | 169.52 | -1.51 | -0.88 | 169.43 | 170.54 | 167.62 | 697820 |
| 1736552400 | 171.03 | -0.6 | -0.35 | 169.41 | 172.18 | 168.95 | 555718 |
| 1736379600 | 171.63 | 0.54 | 0.32 | 170.84 | 172.07 | 169.63 | 529199 |
| 1736293200 | 171.09 | 0.64 | 0.38 | 170.5 | 171.16 | 168.215 | 673663 |
| 1736206800 | 170.45 | -1.86 | -1.08 | 171.82 | 173.365 | 169.535 | 923026 |
| 1735947600 | 172.31 | 2.81 | 1.66 | 169.965 | 172.94 | 169.4 | 1079127 |
| 1735861200 | 169.5 | 0.92 | 0.55 | 169.88 | 170.88 | 168.54 | 900210 |
| 1735688400 | 168.58 | -0.28 | -0.17 | 169.2 | 169.28 | 167.05 | 1100146 |
| 1735602000 | 168.86 | -2.37 | -1.38 | 170.68 | 170.9 | 167.43 | 1081940 |
| 1735342800 | 171.23 | -3.16 | -1.81 | 172.85 | 173.34 | 170.83 | 541832 |
| 1735256400 | 174.39 | -0.23 | -0.13 | 174.55 | 174.78 | 172.78 | 382310 |
| 1735077840 | 174.62 | 0.88 | 0.51 | 173.57 | 174.95 | 172.97 | 255721 |
| 1734997200 | 173.74 | -2.29 | -1.30 | 175.61 | 176.37 | 171.895 | 602383 |
| 1734738000 | 176.03 | 3.97 | 2.31 | 170.79 | 176.33 | 170.1 | 1393966 |
| 1734651600 | 172.06 | -2.46 | -1.41 | 175.3 | 177.5 | 171.6 | 1247151 |
| 1734565200 | 174.52 | 2.03 | 1.18 | 172.85 | 178.57 | 171.36 | 2383724 |
| 1734478800 | 172.49 | 1.07 | 0.62 | 170.48 | 174.31 | 168.51 | 1764869 |
| 1734392400 | 171.42 | -1.34 | -0.78 | 172.19 | 173.85 | 171.22 | 1050212 |
| 1734133200 | 172.76 | -0.96 | -0.55 | 175.7 | 176.57 | 172 | 1084342 |
| 1734046800 | 173.72 | 3.03 | 1.78 | 171.28 | 176.3699 | 170.81 | 1366757 |
| 1733960400 | 170.69 | -0.65 | -0.38 | 172 | 173.64 | 170.5 | 965515 |
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
