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 | -2.745 | -1.45434316141 | 188.745 | 198.325 | 181.845 | 570192 | 187.86858982 | CS |
| 4 | -0.825 | -0.441589723003 | 186.825 | 200.14 | 181.845 | 436007 | 190.71421654 | CS |
| 12 | -23 | -11.004784689 | 209 | 214.97 | 170.23 | 476174 | 195.03045833 | CS |
| 26 | 24.1 | 14.8857319333 | 161.9 | 225 | 123 | 600868 | 180.66298496 | CS |
| 52 | -5.21 | -2.72475288949 | 191.21 | 257.4 | 123 | 580933 | 186.50672373 | CS |
| 156 | -22.33 | -10.7185714971 | 208.33 | 330 | 123 | 457546 | 204.26965277 | CS |
| 260 | 115.19 | 162.674763451 | 70.81 | 330 | 40.53 | 392676 | 185.5983467 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 187.77 | 2.35 | 1.27 | 182.86 | 191.6 | 182.72 | 876674 |
| 1734651600 | 185.42 | -1.55 | -0.83 | 187.05 | 189.74 | 181.845 | 649715 |
| 1734565200 | 186.97 | -3.74 | -1.96 | 190.57 | 198.325 | 186.445 | 722758 |
| 1734478800 | 190.71 | 1.88 | 1.00 | 187.82 | 192.79 | 187.27 | 658035 |
| 1734392400 | 188.83 | 1 | 0.53 | 186.71 | 191.215 | 184 | 403577 |
| 1734133200 | 187.83 | -2.17 | -1.14 | 189.28 | 190.46 | 184.76 | 431232 |
| 1734046800 | 190 | -2.77 | -1.44 | 192.75 | 197.91 | 187.69 | 340325 |
| 1733960400 | 192.77 | 3.35 | 1.77 | 189.14 | 195.79 | 187.47 | 424139 |
| 1733874000 | 189.42 | -0.1 | -0.05 | 188.63 | 191.67 | 186.09 | 387605 |
| 1733787600 | 189.52 | -3.51 | -1.82 | 194.2 | 195.79 | 189.1401 | 226892 |
| 1733528400 | 193.03 | 1.43 | 0.75 | 192.1 | 197.67 | 189.28 | 297570 |
| 1733442000 | 191.6 | -5.32 | -2.70 | 196.05 | 197.91 | 190.46 | 348540 |
| 1733355600 | 196.92 | 5.02 | 2.62 | 193.09 | 198.18 | 191.46 | 365037 |
| 1733269200 | 191.9 | 3.38 | 1.79 | 187.84 | 194.62 | 187.13 | 396424 |
| 1733182800 | 188.52 | -4.24 | -2.20 | 193.07 | 193.99 | 187.99 | 467874 |
| 1732917840 | 192.76 | -1.24 | -0.64 | 193.43 | 194.97 | 189.25 | 261447 |
| 1732750800 | 194 | 4.87 | 2.57 | 189.26 | 199 | 188.84 | 490372 |
| 1732664400 | 189.13 | -10.19 | -5.11 | 196.75 | 197.87 | 188.75 | 421607 |
| 1732578000 | 199.32 | 10.59 | 5.61 | 190 | 200.14 | 189 | 593375 |
| 1732318800 | 188.73 | 2.54 | 1.36 | 186.93 | 191.01 | 186.147 | 471995 |
| 1732232400 | 186.19 | 1.42 | 0.77 | 184.88 | 188.13 | 182.14 | 406408 |
| 1732146000 | 184.77 | 8.72 | 4.95 | 188.74 | 191.515 | 181.785 | 573020 |
| 1732059600 | 176.05 | 0.77 | 0.44 | 173.53 | 179.63 | 173.51 | 236674 |
| 1731973200 | 175.28 | 2.58 | 1.49 | 171.35 | 177.44 | 170.42 | 572374 |
| 1731714000 | 172.7 | -0.23 | -0.13 | 172.43 | 175.96 | 170.23 | 456729 |
| 1731627600 | 172.93 | -9.25 | -5.08 | 181.88 | 182.74 | 172.25 | 807812 |
| 1731541200 | 182.18 | -8.57 | -4.49 | 190.55 | 195.5 | 181.45 | 781049 |
| 1731454800 | 190.75 | -11.29 | -5.59 | 198 | 198.55 | 187.08 | 639708 |
| 1731368400 | 202.04 | 5.42 | 2.76 | 201.805 | 204.93 | 197.89 | 574106 |
| 1731109200 | 196.62 | -3.85 | -1.92 | 199.56 | 204.385 | 196.12 | 443171 |
| 1731022800 | 200.47 | -11.16 | -5.27 | 213.24 | 213.48 | 197.12 | 487227 |
| 1730936400 | 211.63 | 12.63 | 6.35 | 205.88 | 214.17 | 197.53 | 1059382 |
| 1730850000 | 199 | 6.29 | 3.26 | 198.74 | 204.9 | 186.38 | 1590157 |
| 1730763600 | 192.71 | 2 | 1.05 | 189.67 | 197.38 | 188.0744 | 793549 |
| 1730500800 | 190.71 | -4.33 | -2.22 | 195.28 | 197.71 | 190.53 | 747942 |
| 1730414400 | 195.04 | -1.52 | -0.77 | 195.46 | 197.55 | 190.28 | 394728 |
| 1730328000 | 196.56 | -2.54 | -1.28 | 197.9 | 200.94 | 193.52 | 336741 |
| 1730241600 | 199.1 | 4.42 | 2.27 | 194.81 | 199.78 | 193.27 | 340284 |
| 1730155200 | 194.68 | -0.52 | -0.27 | 195.84 | 201.5 | 194.16 | 360092 |
| 1729896000 | 195.2 | -0.1 | -0.05 | 196.88 | 197.85 | 194.68 | 267616 |
| 1729809600 | 195.3 | 2.83 | 1.47 | 193.25 | 199.97 | 192.4 | 238512 |
| 1729723200 | 192.47 | -5.06 | -2.56 | 197.5 | 197.5 | 187.59 | 458704 |
| 1729636800 | 197.53 | -5.92 | -2.91 | 203.38 | 203.38 | 197.53 | 372165 |
| 1729550400 | 203.45 | 1.67 | 0.83 | 201.92 | 203.47 | 199.21 | 283200 |
| 1729291200 | 201.78 | 4.6 | 2.33 | 198.08 | 204.76 | 197.76 | 400162 |
| 1729204800 | 197.18 | 0.94 | 0.48 | 196.68 | 198.98 | 193.44 | 328676 |
| 1729118400 | 196.24 | -2.69 | -1.35 | 199.32 | 199.74 | 196.04 | 519775 |
| 1729032000 | 198.93 | -11.53 | -5.48 | 209.93 | 212.67 | 198.88 | 485443 |
| 1728945600 | 210.46 | -0.37 | -0.18 | 211.99 | 214.2 | 209.495 | 256704 |
| 1728686400 | 210.83 | 5.39 | 2.62 | 204.27 | 211.52 | 204.27 | 311778 |
| 1728600000 | 205.44 | -1.49 | -0.72 | 205.15 | 208 | 202.88 | 328344 |
| 1728513600 | 206.93 | 0.22 | 0.11 | 206.97 | 207.02 | 203.33 | 373920 |
| 1728427200 | 206.71 | -0.49 | -0.24 | 208.71 | 211.235 | 203.655 | 341859 |
| 1728340800 | 207.2 | -7.73 | -3.60 | 213.77 | 213.77 | 206.15 | 381883 |
| 1728081600 | 214.93 | 9.93 | 4.84 | 207.01 | 214.97 | 205.24 | 417209 |
| 1727995200 | 205 | -7.11 | -3.35 | 211.97 | 213.04 | 204.98 | 646713 |
| 1727908800 | 212.11 | 2.75 | 1.31 | 208.97 | 213.53 | 205.88 | 473222 |
| 1727822400 | 209.36 | -1.69 | -0.80 | 210.74 | 212.08 | 205.9 | 424614 |
| 1727736000 | 211.05 | 8.57 | 4.23 | 204.91 | 213.11 | 204.315 | 500980 |
| 1727476800 | 202.48 | -4.62 | -2.23 | 209 | 209.57 | 201.39 | 494072 |
| 1727390400 | 207.1 | -1.32 | -0.63 | 212.48 | 213.315 | 206.41 | 328188 |
| 1727304000 | 208.42 | 0.69 | 0.33 | 209.55 | 209.55 | 204.36 | 389850 |
| 1727217600 | 207.73 | -8.98 | -4.14 | 217.91 | 217.91 | 207.67 | 623870 |
| 1727131200 | 216.71 | 3.86 | 1.81 | 211.63 | 218.52 | 209.3 | 684956 |
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
