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 | 5.16 | 2.80617794214 | 183.88 | 189.78 | 179.5 | 758181 | 182.8646284 | CS |
| 4 | -2.15 | -1.12453580208 | 191.19 | 191.58 | 177.345 | 680912 | 183.03815919 | CS |
| 12 | 19.62 | 11.5806870499 | 169.42 | 193.48 | 167.13 | 654771 | 181.92812823 | CS |
| 26 | 34.52 | 22.3401501424 | 154.52 | 193.48 | 150.11 | 636023 | 174.39874389 | CS |
| 52 | 39.67 | 26.5582111535 | 149.37 | 193.48 | 119.9 | 596074 | 155.92919392 | CS |
| 156 | 35.85 | 23.4023108558 | 153.19 | 193.48 | 82.5 | 672177 | 136.67092121 | CS |
| 260 | 55.2 | 41.2432755529 | 133.84 | 193.48 | 65.2 | 674892 | 132.38718765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 185.97 | 0.67 | 0.36 | 187 | 189.78 | 185.05 | 958452 |
| 1721774400 | 185.3 | 3.13 | 1.72 | 184.37 | 186.5 | 181.29 | 854308 |
| 1721688000 | 182.17 | 1.35 | 0.75 | 181.33 | 183.5 | 179.81 | 610683 |
| 1721428800 | 180.82 | -0.66 | -0.36 | 183.02 | 183.02 | 179.5 | 634551 |
| 1721342400 | 181.48 | -2.29 | -1.25 | 183.51 | 186.75 | 180.49 | 825437 |
| 1721256000 | 183.77 | -0.11 | -0.06 | 183.88 | 189.65 | 181.4 | 865926 |
| 1721169600 | 183.88 | 5.2 | 2.91 | 180 | 183.93 | 177.37 | 1034886 |
| 1721083200 | 178.68 | -5.75 | -3.12 | 179.19 | 183.365 | 178.0606 | 709068 |
| 1720824000 | 184.43 | 0.48 | 0.26 | 184.63 | 187.23 | 184.2 | 420556 |
| 1720737600 | 183.95 | 3.77 | 2.09 | 181.62 | 184.14 | 180.61 | 808968 |
| 1720651200 | 180.18 | -0.77 | -0.43 | 181.87 | 182.39 | 179.31 | 733855 |
| 1720564800 | 180.95 | 0.32 | 0.18 | 180.99 | 183.205 | 180.09 | 587255 |
| 1720478400 | 180.63 | -0.3 | -0.17 | 181.74 | 182.22 | 177.345 | 939194 |
| 1720219200 | 180.93 | -4.46 | -2.41 | 184.15 | 184.635 | 177.65 | 893054 |
| 1720040640 | 185.39 | 0.67 | 0.36 | 184.4 | 186.45 | 183.93 | 239235 |
| 1719960000 | 184.72 | 2.52 | 1.38 | 182.52 | 185.0875 | 180.77 | 413378 |
| 1719873600 | 182.2 | -9.36 | -4.89 | 186.05 | 188.53 | 182.07 | 559877 |
| 1719614400 | 191.56 | 0 | 0.00 | 191.56 | 191.56 | 191.56 | 0 |
| 1719528000 | 191.56 | 1.89 | 1.00 | 189.4 | 191.58 | 187.04 | 404605 |
| 1719441600 | 189.67 | 1.97 | 1.05 | 191.19 | 191.19 | 186.48 | 721588 |
| 1719355200 | 187.7 | -3.31 | -1.73 | 191.5 | 193.48 | 181.82 | 1020911 |
| 1719268800 | 191.01 | 1.91 | 1.01 | 189.78 | 191.92 | 188.73 | 468550 |
| 1719009600 | 189.1 | 0.42 | 0.22 | 188.81 | 190.105 | 187.13 | 785156 |
| 1718923200 | 188.68 | -1.88 | -0.99 | 189.83 | 191.51 | 188.34 | 349612 |
| 1718750400 | 190.56 | 0.75 | 0.40 | 189.5 | 191.28 | 188.32 | 403460 |
| 1718664000 | 189.81 | 1.96 | 1.04 | 186.75 | 190.16 | 186.1 | 555101 |
| 1718404800 | 187.85 | -0.33 | -0.18 | 186.66 | 188.2199 | 183.25 | 590734 |
| 1718318400 | 188.18 | 0.94 | 0.50 | 186.73 | 188.67 | 183.25 | 520602 |
| 1718232000 | 187.24 | 1.56 | 0.84 | 188.16 | 189.38 | 186.14 | 892272 |
| 1718145600 | 185.68 | -3.25 | -1.72 | 188.01 | 188.38 | 185.6 | 608545 |
| 1718059200 | 188.93 | 1.4 | 0.75 | 186.65 | 189.3 | 185.78 | 671848 |
| 1717800000 | 187.53 | -1.81 | -0.96 | 187.54 | 188.89 | 187.31 | 343793 |
| 1717713600 | 189.34 | -0.13 | -0.07 | 189.5 | 190.495 | 187.6 | 541108 |
| 1717627200 | 189.47 | 4.83 | 2.62 | 185.88 | 189.83 | 185.48 | 629933 |
| 1717540800 | 184.64 | -1.96 | -1.05 | 185.86 | 186.6 | 181.2 | 458097 |
| 1717454400 | 186.6 | -3.2 | -1.69 | 188.48 | 189.16 | 184.63 | 634315 |
| 1717195200 | 189.8 | 3.9 | 2.10 | 186.2 | 189.95 | 184.76 | 847280 |
| 1717108800 | 185.9 | 5.67 | 3.15 | 180.33 | 186.645 | 180.18 | 776892 |
| 1717022400 | 180.23 | 5.05 | 2.88 | 174.5 | 181.61 | 174.43 | 900471 |
| 1716936000 | 175.18 | -1.19 | -0.67 | 175.22 | 176.29 | 174.28 | 400365 |
| 1716590400 | 176.37 | -0.54 | -0.31 | 178.46 | 178.565 | 176.17 | 588267 |
| 1716504000 | 176.91 | -1.99 | -1.11 | 178.64 | 178.785 | 176.38 | 476074 |
| 1716417600 | 178.9 | -1.3 | -0.72 | 179.76 | 181.55 | 178.32 | 423024 |
| 1716331200 | 180.2 | -1.21 | -0.67 | 181.18 | 181.77 | 177.86 | 713929 |
| 1716244800 | 181.41 | 3.71 | 2.09 | 181.94 | 181.94 | 178.14 | 597948 |
| 1715985600 | 177.7 | -1.28 | -0.72 | 179.38 | 179.38 | 177.14 | 344237 |
| 1715899200 | 178.98 | -3.26 | -1.79 | 181.31 | 182.92 | 178.675 | 873502 |
| 1715812800 | 182.24 | 3.33 | 1.86 | 179.47 | 182.88 | 179.04 | 562597 |
| 1715726400 | 178.91 | 0.32 | 0.18 | 180.4 | 181.39 | 177.39 | 1007491 |
| 1715640000 | 178.59 | 0.5 | 0.28 | 178.19 | 178.63 | 176.43 | 743433 |
| 1715380800 | 178.09 | 1.04 | 0.59 | 177.05 | 180.6 | 176.8701 | 572862 |
| 1715294400 | 177.05 | 7.58 | 4.47 | 169.69 | 177.325 | 169.59 | 710745 |
| 1715208000 | 169.47 | -0.03 | -0.02 | 168.71 | 170.52 | 167.36 | 513866 |
| 1715121600 | 169.5 | 0.35 | 0.21 | 170.58 | 171.205 | 169.31 | 660674 |
| 1715035200 | 169.15 | 1.45 | 0.86 | 169.04 | 169.63 | 168.58 | 811257 |
| 1714776000 | 167.69999 | -2.19 | -1.29 | 171.79 | 171.79 | 167.535 | 597887 |
| 1714689600 | 169.89 | -0.3 | -0.18 | 171.14 | 171.19 | 167.13 | 651966 |
| 1714603200 | 170.19 | -0.24 | -0.14 | 169.42 | 172.95 | 168.29 | 1161938 |
| 1714516800 | 170.43 | 1.31 | 0.77 | 170.03 | 171.02 | 168.61 | 1004222 |
| 1714430400 | 169.12 | 3.06 | 1.84 | 166.8 | 169.47 | 166.72999 | 794858 |
| 1714171200 | 166.06 | 0.96 | 0.58 | 163.19999 | 167.74 | 160.84 | 965423 |
| 1714084800 | 165.1 | -0.8 | -0.48 | 172.65 | 174.95 | 161.58 | 1260225 |
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
