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 | 10.474 | 5.51263157895 | 190 | 200.474 | 185.428 | 303 | 191.52452145 | CS |
| 4 | 22.394 | 12.57524708 | 178.08 | 200.474 | 175.55 | 2444 | 182.01605135 | CS |
| 12 | 15.606 | 8.44169894195 | 184.868 | 204.69225 | 175.55 | 1755 | 186.96304172 | CS |
| 26 | 22.724 | 12.7842475387 | 177.75 | 204.69225 | 170.02 | 2143 | 182.7105569 | CS |
| 52 | 34.67 | 20.9102313575 | 165.804 | 204.69225 | 125.53 | 2477 | 160.57475863 | CS |
| 156 | 41.062 | 25.7584121647 | 159.412 | 204.69225 | 92.5 | 3876 | 138.2076714 | CS |
| 260 | 88.784 | 79.4914495479 | 111.69 | 204.69225 | 64.4 | 3748 | 134.26319534 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733280 | 193.038 | 2.01 | 1.05 | 194.19 | 194.496 | 193.038 | 204 |
| 1720646880 | 191.03 | 5.6 | 3.02 | 190.85 | 191.03 | 188.9755 | 569 |
| 1720560540 | 185.428 | -6.3 | -3.28 | 185.428 | 187.75 | 185.428 | 80 |
| 1720473600 | 191.726 | -0.52 | -0.27 | 193 | 193.525 | 191.726 | 38 |
| 1720214640 | 192.25 | 3.25 | 1.72 | 190 | 193.16 | 189.6 | 624 |
| 1720041000 | 189 | 2.37 | 1.27 | 191.41 | 192 | 189 | 74 |
| 1719955740 | 186.634 | -5.11 | -2.66 | 188.6 | 188.6 | 186.634 | 77 |
| 1719868980 | 191.742 | 9.81 | 5.39 | 190.65 | 191.742 | 189.72 | 3169 |
| 1719610020 | 181.93 | -2.19 | -1.19 | 186.864 | 187.202 | 181.93 | 27 |
| 1719523200 | 184.12 | 3.94 | 2.19 | 185.65 | 185.65 | 184.12 | 22 |
| 1719437040 | 180.18 | -0.19 | -0.11 | 180 | 180.215 | 179.49 | 20060 |
| 1719350880 | 180.37 | 0.88 | 0.49 | 183.172 | 183.172 | 179.49 | 141 |
| 1719264540 | 179.4904 | -3.41 | -1.86 | 180.424 | 186.62 | 179.41 | 481 |
| 1719005220 | 182.9 | 3.13 | 1.74 | 176.688 | 182.9 | 175.55 | 12844 |
| 1718918640 | 179.77 | -2.88 | -1.58 | 183.146 | 183.506 | 179.77 | 555 |
| 1718746140 | 182.65 | 2.27 | 1.26 | 180.914 | 184.4 | 178.7126 | 353 |
| 1718659680 | 180.385 | 2.54 | 1.43 | 179.25 | 181.606 | 179.1 | 515 |
| 1718400300 | 177.85 | -8.4 | -4.51 | 178.08 | 179.93 | 176.07 | 4166 |
| 1718314140 | 186.25 | -5.5 | -2.87 | 187.645 | 187.645 | 183.732 | 3990 |
| 1718227380 | 191.75 | 5.44 | 2.92 | 190.35 | 193.939 | 190.35 | 1098 |
| 1718141340 | 186.313 | -1.22 | -0.65 | 186.4 | 186.4 | 185 | 1812 |
| 1718054880 | 187.5281 | -0.28 | -0.15 | 187.71 | 188.0008 | 185.32 | 712 |
| 1717795800 | 187.81 | -3.56 | -1.86 | 187.485 | 188.83 | 187.29 | 240 |
| 1717709400 | 191.366 | -2.93 | -1.51 | 190.14 | 191.612 | 189.464 | 300 |
| 1717622460 | 194.3 | 1.3 | 0.67 | 195.544 | 196.31 | 191.36 | 369 |
| 1717536360 | 193 | -0.6 | -0.31 | 193.67 | 193.67 | 189.7 | 610 |
| 1717450140 | 193.6 | 4.94 | 2.62 | 192.5 | 194.783 | 192.144 | 1000 |
| 1717190940 | 188.66 | -2.4 | -1.25 | 189.748 | 189.748 | 188.66 | 1800 |
| 1717104540 | 191.055 | 1.36 | 0.72 | 191.122 | 191.25 | 189.05 | 21086 |
| 1717018020 | 189.698 | -1.44 | -0.75 | 191.906 | 193.622 | 189.65 | 2870 |
| 1716931740 | 191.14 | -1.91 | -0.99 | 193.65 | 195.732 | 191.14 | 933 |
| 1716585840 | 193.05 | 3.17 | 1.67 | 188.29 | 193.96 | 188.29 | 2635 |
| 1716499740 | 189.88 | 3.3 | 1.77 | 191.08 | 193 | 188.7 | 527 |
| 1716412800 | 186.584 | 0.23 | 0.13 | 189.94 | 189.94 | 186.584 | 171 |
| 1716326940 | 186.3501 | -0.11 | -0.06 | 186.35 | 189.054 | 186.35 | 184 |
| 1716240180 | 186.46 | -0.37 | -0.20 | 187.48 | 188.485 | 186.46 | 272 |
| 1715981340 | 186.83 | -3.56 | -1.87 | 189.446 | 189.446 | 186.33 | 475 |
| 1715894940 | 190.39 | -10.01 | -5.00 | 192.566 | 193.4 | 187.55 | 473 |
| 1715808000 | 200.4 | 2.89 | 1.46 | 199.84 | 204.69225 | 199.08 | 1441 |
| 1715722140 | 197.512 | -4.94 | -2.44 | 202 | 202 | 197.512 | 147 |
| 1715635200 | 202.45 | 0.24 | 0.12 | 203.325 | 203.88 | 202.262 | 255 |
| 1715376000 | 202.205 | 5.5 | 2.80 | 201.31 | 202.542 | 201.31 | 1045 |
| 1715289720 | 196.704 | 2.38 | 1.22 | 197.5 | 199 | 195.99 | 2125 |
| 1715203200 | 194.325 | 0.26 | 0.14 | 195 | 195 | 193.71 | 495 |
| 1715117340 | 194.06 | 1.53 | 0.79 | 188.2 | 194.5 | 188.2 | 768 |
| 1715030940 | 192.53 | 2.53 | 1.33 | 193 | 193.444 | 191.06 | 934 |
| 1714771740 | 190.004 | 3.71 | 1.99 | 191.1 | 192.2 | 189.38 | 1185 |
| 1714685340 | 186.294 | 2.49 | 1.36 | 186.294 | 189.636 | 186.294 | 508 |
| 1714598400 | 183.8 | -2.72 | -1.46 | 186.5 | 189.2 | 183.8 | 30 |
| 1714512600 | 186.516 | -3.48 | -1.83 | 189.57 | 189.57 | 186.516 | 2085 |
| 1714425720 | 190 | 4.44 | 2.39 | 190.63 | 190.63 | 188.95 | 1614 |
| 1714166580 | 185.5629 | -0.41 | -0.22 | 189.5 | 190 | 182.7 | 253 |
| 1714080300 | 185.968 | -2.03 | -1.08 | 183 | 186.25 | 182.982 | 441 |
| 1713994020 | 188 | 4.52 | 2.46 | 189.2 | 189.2 | 183.59 | 634 |
| 1713907740 | 183.48 | -1.65 | -0.89 | 184.424 | 184.424 | 183.48 | 103 |
| 1713821340 | 185.128 | 0.34 | 0.18 | 183.526 | 186.8 | 182 | 156 |
| 1713561900 | 184.79 | -1.12 | -0.60 | 184.868 | 184.868 | 183.54 | 262 |
| 1713475500 | 185.91 | 2.16 | 1.18 | 187 | 187.47 | 184.656 | 3837 |
| 1713389100 | 183.75 | 0.9 | 0.49 | 183.8 | 185.455 | 183.75 | 138 |
| 1713302940 | 182.85 | -2.46 | -1.33 | 185.086 | 185.086 | 182.15 | 162 |
| 1713216000 | 185.306 | 3.12 | 1.71 | 188.77 | 189.5 | 184.62 | 2891 |
| 1712957160 | 182.19 | -3.96 | -2.12 | 185.7 | 185.7 | 182.19 | 3985 |
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
