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 | -12.08 | -6.351877169 | 190.18 | 193.74 | 177.7731 | 130066 | 181.76365611 | CS |
| 4 | 8.36 | 4.92517968658 | 169.74 | 193.74 | 165.03 | 125410 | 175.83970273 | CS |
| 12 | -11.94 | -6.28288781309 | 190.04 | 197.03 | 164.7406 | 110674 | 177.95075116 | CS |
| 26 | -19.22 | -9.74052300831 | 197.32 | 208.15 | 164.7406 | 91674 | 186.29959687 | CS |
| 52 | -14.9 | -7.72020725389 | 193 | 221.94 | 138.6733 | 93790 | 182.48886268 | CS |
| 156 | -63.68 | -26.337993217 | 241.78 | 276.6 | 129 | 81141 | 186.79890885 | CS |
| 260 | -16.57 | -8.51184055068 | 194.67 | 301.99 | 108.14 | 88980 | 186.68007167 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 178.1 | -3.34 | -1.84 | 182.2 | 182.89 | 177.8 | 71603 |
| 1721774400 | 181.44 | -0.48 | -0.26 | 180.6 | 183.25 | 180.175 | 107490 |
| 1721688000 | 181.92 | 1.8 | 1.00 | 181.81 | 182.62 | 177.7731 | 47323 |
| 1721428800 | 180.12 | -6.98 | -3.73 | 186 | 186.595 | 179.74 | 282584 |
| 1721342400 | 187.1 | -5.04 | -2.62 | 190.18 | 193.74 | 186.89 | 141331 |
| 1721256000 | 192.14 | 3.25 | 1.72 | 188.5101 | 192.715 | 188.5101 | 156297 |
| 1721169600 | 188.89 | 10.32 | 5.78 | 180.9 | 189.45 | 179.16 | 126502 |
| 1721083200 | 178.57 | 3.29 | 1.88 | 177.17 | 180 | 175.48 | 115044 |
| 1720824000 | 175.28 | 1.65 | 0.95 | 174.43 | 177.41 | 173.29 | 82938 |
| 1720737600 | 173.63 | 6.7 | 4.01 | 170.95 | 174.48 | 170.95 | 154366 |
| 1720651200 | 166.93 | 0.75 | 0.45 | 165.36 | 168.14 | 165.03 | 109146 |
| 1720564800 | 166.18 | -2.69 | -1.59 | 168.35 | 168.65 | 166.11 | 89099 |
| 1720478400 | 168.87 | 2.13 | 1.28 | 168.33 | 170.23 | 167.91 | 180233 |
| 1720219200 | 166.74 | -3.23 | -1.90 | 168.74 | 169.55 | 166.51 | 101968 |
| 1720040640 | 169.97 | 1.38 | 0.82 | 169.36 | 170.94 | 168.22 | 63782 |
| 1719960000 | 168.59 | -0.27 | -0.16 | 169.58 | 170.09 | 168.51 | 72392 |
| 1719873600 | 168.86 | -0.84 | -0.49 | 169.46 | 170.55 | 167.02 | 147929 |
| 1719614400 | 169.7 | -0.14 | -0.08 | 170.35 | 171.88 | 168.35 | 230921 |
| 1719528000 | 169.84 | 1.18 | 0.70 | 169.74 | 171.16 | 167.22 | 101842 |
| 1719441600 | 168.66 | 1.75 | 1.05 | 165.78 | 169.41 | 165.78 | 125257 |
| 1719355200 | 166.91 | -1.83 | -1.08 | 167.44999 | 168.31 | 165.535 | 138261 |
| 1719268800 | 168.74 | 1.09 | 0.65 | 168.32 | 170.445 | 167.03 | 115908 |
| 1719009600 | 167.65 | 1.15 | 0.69 | 166.05 | 174.435 | 164.7406 | 222206 |
| 1718923200 | 166.5 | -3.74 | -2.20 | 170.17 | 170.91 | 166.03 | 169489 |
| 1718750400 | 170.24 | -2.87 | -1.66 | 173.83 | 174.26 | 169.25 | 157214 |
| 1718664000 | 173.11 | 3.1 | 1.82 | 170.07 | 173.19 | 167.4 | 138255 |
| 1718404800 | 170.01 | -4.99 | -2.85 | 174.37 | 174.37 | 168.46 | 150645 |
| 1718318400 | 175 | -1.28 | -0.73 | 175.1 | 175.91 | 171.34 | 77133 |
| 1718232000 | 176.28 | 2.09 | 1.20 | 178.23 | 180.79 | 175.44 | 129058 |
| 1718145600 | 174.19 | -0.07 | -0.04 | 172.59 | 174.84 | 170.95 | 207114 |
| 1718059200 | 174.26 | -0.97 | -0.55 | 172.77 | 174.69 | 170.22 | 75085 |
| 1717800000 | 175.23 | -3.15 | -1.77 | 177.15 | 177.15 | 174.12 | 46184 |
| 1717713600 | 178.38 | -0.8 | -0.45 | 178.13 | 179.845 | 177.77 | 46095 |
| 1717627200 | 179.18 | 2.18 | 1.23 | 177.06 | 179.33 | 176.21 | 74716 |
| 1717540800 | 177 | -1.72 | -0.96 | 177.39 | 178.335 | 175.83 | 66223 |
| 1717454400 | 178.72 | -2.63 | -1.45 | 183.12 | 183.46 | 176.95 | 55115 |
| 1717195200 | 181.35 | 2.42 | 1.35 | 179 | 181.54 | 178.53 | 148030 |
| 1717108800 | 178.93 | 1.21 | 0.68 | 179.12 | 180.35 | 178.15 | 54134 |
| 1717022400 | 177.72 | -3.83 | -2.11 | 180.8 | 180.8 | 177.24 | 72593 |
| 1716936000 | 181.55 | -2.5 | -1.36 | 185.69 | 186.3 | 181 | 64149 |
| 1716590400 | 184.05 | 0.63 | 0.34 | 184.16 | 185.26 | 182.95 | 61842 |
| 1716504000 | 183.42 | -6.2 | -3.27 | 188.8 | 189.19 | 182.53 | 91469 |
| 1716417600 | 189.62 | -5.53 | -2.83 | 194.34 | 195.27 | 189.55 | 202832 |
| 1716331200 | 195.15 | -0.99 | -0.50 | 195.94 | 197.03 | 193.25 | 127859 |
| 1716244800 | 196.14 | 1.43 | 0.73 | 194.4 | 196.66 | 193.965 | 54945 |
| 1715985600 | 194.71 | 4.24 | 2.23 | 190.65 | 195.82 | 190.65 | 122196 |
| 1715899200 | 190.47 | 5.55 | 3.00 | 185.73 | 190.92 | 185.1 | 91092 |
| 1715812800 | 184.92 | 0.37 | 0.20 | 185.85 | 187.33 | 184 | 71064 |
| 1715726400 | 184.55 | 1.41 | 0.77 | 183.55 | 185.635 | 183.0548 | 64596 |
| 1715640000 | 183.14 | -1.73 | -0.94 | 185.4 | 187.01 | 182.58 | 64640 |
| 1715380800 | 184.87 | -4.64 | -2.45 | 190.32 | 190.32 | 184.3 | 89951 |
| 1715294400 | 189.51 | -0.3 | -0.16 | 190 | 190.87 | 187.75 | 95583 |
| 1715208000 | 189.81 | 2.63 | 1.41 | 186.59 | 190.47 | 185.41 | 66108 |
| 1715121600 | 187.18 | 1.97 | 1.06 | 185 | 187.25 | 184.165 | 92537 |
| 1715035200 | 185.21 | -0.35 | -0.19 | 187.43 | 187.43 | 184.31 | 103614 |
| 1714776000 | 185.56 | -7.14 | -3.71 | 194.54 | 194.54 | 183.6 | 137930 |
| 1714689600 | 192.7 | 5.19 | 2.77 | 190.04 | 193.795 | 189.75 | 54496 |
| 1714603200 | 187.51 | 0.98 | 0.53 | 188.17 | 192.3 | 187.45 | 95830 |
| 1714516800 | 186.53 | -3.88 | -2.04 | 188.67 | 190.28 | 185.07 | 108722 |
| 1714430400 | 190.41 | 0.18 | 0.09 | 190.36 | 192.44 | 189.92 | 40647 |
| 1714171200 | 190.23 | 2.8 | 1.49 | 188.23 | 190.76 | 187.98 | 33823 |
| 1714084800 | 187.43 | -2.49 | -1.31 | 186.92 | 189.02 | 186.03 | 58929 |
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
