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 | 0.59 | 0.311756935271 | 189.25 | 194.625 | 188.8 | 1382 | 190.85657443 | CS |
| 4 | 11.75 | 6.59778763547 | 178.09 | 194.625 | 178.09 | 1470 | 187.21024687 | CS |
| 12 | 2.44 | 1.30202774813 | 187.4 | 194.625 | 172.4838 | 1052 | 184.22883419 | CS |
| 26 | -5.16 | -2.64615384615 | 195 | 201.25 | 172.4838 | 728 | 186.349791 | CS |
| 52 | 2.545 | 1.35881897541 | 187.295 | 201.25 | 144.81 | 756 | 176.48781709 | CS |
| 156 | -21.56 | -10.1986754967 | 211.4 | 234 | 144.81 | 660 | 189.33993627 | CS |
| 260 | 39.19 | 26.0139395951 | 150.65 | 239.41 | 144.81 | 558 | 189.66280929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523200 | 189.84 | -1.95 | -1.02 | 189.8 | 189.84 | 189.8 | 1787 |
| 1719437280 | 191.79 | 0 | 0.00 | 191.79 | 191.79 | 191.79 | 0 |
| 1719350880 | 191.79 | 0.79 | 0.41 | 191.79 | 191.79 | 191.79 | 100 |
| 1719264540 | 191 | -0.25 | -0.13 | 191.75 | 194.625 | 190.75 | 4257 |
| 1719005220 | 191.25 | 1 | 0.53 | 191.25 | 191.25 | 191.25 | 7 |
| 1718918640 | 190.25 | -1.79 | -0.93 | 189.25 | 190.5875 | 188.8 | 1165 |
| 1718746140 | 192.04 | 4.54 | 2.42 | 188.75 | 192.04 | 188.75 | 725 |
| 1718659680 | 187.5 | -1 | -0.53 | 187.29 | 187.54 | 187.25 | 892 |
| 1718400300 | 188.5 | -3.5 | -1.82 | 184.21 | 188.5 | 184.21 | 170 |
| 1718314140 | 192 | 5.5 | 2.95 | 188.75 | 192 | 188.75 | 504 |
| 1718227380 | 186.5 | 1.21 | 0.65 | 184.37 | 186.5 | 184.37 | 901 |
| 1718141340 | 185.29 | -2.25 | -1.20 | 182.39 | 185.29 | 182.39 | 575 |
| 1718054880 | 187.54 | -1.46 | -0.77 | 189 | 189 | 186.5 | 830 |
| 1717795800 | 189 | -3 | -1.56 | 189 | 189 | 189 | 451 |
| 1717709400 | 192 | 7.5 | 4.07 | 192 | 192 | 192 | 100 |
| 1717622460 | 184.5 | -2.75 | -1.47 | 187.25 | 188.25 | 184.5 | 2358 |
| 1717536360 | 187.25 | -1.75 | -0.93 | 181.27 | 187.25 | 181.27 | 3043 |
| 1717450140 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1717190940 | 189 | 4.3 | 2.33 | 185 | 189 | 180.05 | 530 |
| 1717104540 | 184.7 | -2.35 | -1.26 | 178.09 | 184.7 | 178.09 | 8385 |
| 1717018020 | 187.05 | 3.56 | 1.94 | 187.05 | 187.05 | 187.05 | 1 |
| 1716931740 | 183.49 | 2.45 | 1.35 | 183.45 | 183.53 | 183.45 | 5487 |
| 1716585840 | 181.04 | -1.5 | -0.82 | 181.04 | 181.04 | 181.04 | 1150 |
| 1716499200 | 182.54 | 0 | 0.00 | 182.54 | 182.54 | 182.54 | 0 |
| 1716412800 | 182.54 | 0.75 | 0.41 | 184.91 | 184.91 | 181.79 | 340 |
| 1716326940 | 181.79 | -3.84 | -2.07 | 182.05 | 182.05 | 181.79 | 900 |
| 1716240180 | 185.625 | 0.84 | 0.45 | 179.59 | 185.625 | 179.59 | 174 |
| 1715981340 | 184.79 | -5.21 | -2.74 | 181.03 | 184.79 | 181.03 | 775 |
| 1715894940 | 190 | 4.96 | 2.68 | 185.1 | 190 | 185.1 | 930 |
| 1715808000 | 185.04 | 4.04 | 2.23 | 184.79 | 187.3045 | 184.79 | 997 |
| 1715722140 | 181 | 1.14 | 0.63 | 180.5 | 181 | 180 | 546 |
| 1715635200 | 179.86 | -0.39 | -0.22 | 179.86 | 179.86 | 179.86 | 665 |
| 1715376000 | 180.25 | -1.5 | -0.83 | 181 | 184.375 | 180.25 | 11156 |
| 1715289600 | 181.75 | 0 | 0.00 | 181.75 | 181.75 | 181.75 | 0 |
| 1715203200 | 181.75 | 0.35 | 0.19 | 180.79 | 181.75 | 180.79 | 403 |
| 1715117340 | 181.4 | 3.86 | 2.17 | 181.66 | 181.66 | 181.4 | 140 |
| 1715030940 | 177.54 | -2.51 | -1.39 | 177.54 | 177.54 | 177.54 | 25 |
| 1714771740 | 180.05 | 3.85 | 2.19 | 182.995 | 182.995 | 180.05 | 182 |
| 1714684800 | 176.2 | 0 | 0.00 | 176.2 | 176.2 | 176.2 | 0 |
| 1714598400 | 176.2 | -0.55 | -0.31 | 176.2 | 176.2 | 176.2 | 63 |
| 1714512600 | 176.75 | 0.6 | 0.34 | 179.875 | 179.875 | 176.75 | 325 |
| 1714425720 | 176.15 | 0.35 | 0.20 | 176.15 | 176.15 | 176.15 | 20 |
| 1714166580 | 175.8 | -2.65 | -1.49 | 183 | 183 | 175.8 | 34 |
| 1714080420 | 178.45 | 0 | 0.00 | 178.45 | 178.45 | 178.45 | 0 |
| 1713994020 | 178.45 | 2.45 | 1.39 | 180.725 | 180.725 | 178.45 | 964 |
| 1713907740 | 176 | 0 | 0.00 | 176 | 176 | 176 | 0 |
| 1713821340 | 176 | 3.52 | 2.04 | 176 | 176 | 176 | 50 |
| 1713561900 | 172.4838 | -0.77 | -0.44 | 172.4838 | 172.4838 | 172.4838 | 605 |
| 1713475500 | 173.25 | 0.71 | 0.41 | 173.25 | 173.25 | 173.25 | 140 |
| 1713389100 | 172.54 | -2.46 | -1.41 | 172.54 | 172.54 | 172.54 | 50 |
| 1713302940 | 175 | -5.75 | -3.18 | 180 | 180 | 174.96 | 113 |
| 1713216360 | 180.75 | 0 | 0.00 | 180.75 | 180.75 | 180.75 | 0 |
| 1712957160 | 180.75 | 0 | 0.00 | 180.75 | 180.75 | 180.75 | 0 |
| 1712870760 | 180.75 | -7.5 | -3.98 | 180.75 | 180.75 | 180.75 | 33 |
| 1712784000 | 188.25 | 5.46 | 2.99 | 188.25 | 188.25 | 188.25 | 3 |
| 1712698140 | 182.79 | 2.26 | 1.25 | 182.79 | 182.79 | 182.79 | 50 |
| 1712611200 | 180.53 | 0.28 | 0.16 | 180.53 | 180.53 | 180.53 | 22 |
| 1712352000 | 180.25 | -7.42 | -3.95 | 184.265 | 184.265 | 180.25 | 40 |
| 1712265780 | 187.668 | 2.42 | 1.31 | 187.4 | 191 | 187.4 | 160 |
| 1712179500 | 185.25 | 0.9 | 0.49 | 185.25 | 185.25 | 185.25 | 42 |
| 1712092980 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1712006580 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
| 1711660980 | 184.35 | 0 | 0.00 | 184.35 | 184.35 | 184.35 | 0 |
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
