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 | -1.48 | -0.919083400609 | 161.03 | 161.49 | 159.23 | 965715 | 160.45608034 | SP |
| 4 | 3.82 | 2.4529634624 | 155.73 | 161.49 | 150.62 | 744656 | 156.73292952 | SP |
| 12 | 10.85 | 7.29657027572 | 148.7 | 161.49 | 137.08 | 741360 | 150.52319725 | SP |
| 26 | 23 | 16.8436470157 | 136.55 | 161.49 | 127.92 | 820708 | 147.4062212 | SP |
| 52 | 43.67 | 37.6855367622 | 115.88 | 161.49 | 114.84 | 825408 | 137.95722122 | SP |
| 156 | 44.94 | 39.2112381119 | 114.61 | 161.49 | 69.49 | 733592 | 110.78264436 | SP |
| 260 | -61.76 | -27.9065564141 | 221.31 | 331.72 | 69.49 | 574615 | 116.72034993 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731627000 | 159.55 | -0.52 | -0.32 | 160.31 | 160.59 | 159.22999 | 432417 |
| 1731540600 | 160.07 | -0.78 | -0.48 | 160.5 | 161.38 | 159.77 | 1591030 |
| 1731454200 | 160.85 | 0.58 | 0.36 | 160.21 | 160.97999 | 159.56 | 903835 |
| 1731367800 | 160.27 | -0.73 | -0.45 | 160.99 | 161.07 | 159.28 | 526192 |
| 1731108600 | 161 | -0.25 | -0.16 | 161.03 | 161.49 | 160.35 | 1375103 |
| 1731022200 | 161.25 | 3.3 | 2.09 | 159.22 | 161.3799 | 159.15 | 526257 |
| 1730935800 | 157.94999 | 4.31 | 2.81 | 156.32 | 158.1699 | 155.995 | 1083770 |
| 1730849400 | 153.63999 | 2.23 | 1.47 | 151.94 | 153.72999 | 151.94 | 407594 |
| 1730763000 | 151.41 | -0.3 | -0.20 | 151.72 | 152.47999 | 150.75 | 497992 |
| 1730500200 | 151.71 | 1.02 | 0.68 | 151 | 152.87 | 150.83 | 1395408 |
| 1730413800 | 150.69 | -5.19 | -3.33 | 154.13 | 154.13 | 150.62 | 765160 |
| 1730327400 | 155.88 | -1.88 | -1.19 | 157.09 | 157.57 | 155.78989 | 381889 |
| 1730241000 | 157.76 | 2.11 | 1.36 | 155.96 | 158.16 | 155.19999 | 502072 |
| 1730154600 | 155.65 | 0.26 | 0.17 | 156.61 | 156.71 | 155.5199 | 588453 |
| 1729895400 | 155.38999 | 1 | 0.65 | 155.22 | 157.01 | 155.13 | 1856163 |
| 1729809000 | 154.38999 | 0.6 | 0.39 | 154.47999 | 154.65 | 153.41 | 367638 |
| 1729722600 | 153.79 | -2.48 | -1.59 | 155.66999 | 155.87 | 152.49 | 459935 |
| 1729636200 | 156.27 | 0.03 | 0.02 | 155.38999 | 156.75 | 155 | 343518 |
| 1729549800 | 156.24 | 1.04 | 0.67 | 154.65 | 156.24 | 154.56 | 525812 |
| 1729290600 | 155.19999 | 0.57 | 0.37 | 155.72999 | 155.72999 | 154.94 | 362884 |
| 1729204200 | 154.63 | 0.45 | 0.29 | 156.35 | 156.47 | 154.56 | 546388 |
| 1729117800 | 154.18 | 0.02 | 0.01 | 154.4 | 154.4206 | 152.65 | 312089 |
| 1729031400 | 154.16 | -2.85 | -1.82 | 157.38999 | 157.56 | 153.44999 | 521029 |
| 1728945000 | 157.01 | 2.01 | 1.30 | 156 | 157.53 | 156 | 587807 |
| 1728685800 | 155 | 0.38 | 0.25 | 154.31 | 155.36 | 154.24 | 277177 |
| 1728599400 | 154.62 | 0.1 | 0.06 | 153.47999 | 155.09 | 153.16 | 295985 |
| 1728513000 | 154.52 | 1.37 | 0.89 | 153.15 | 154.60499 | 152.78 | 319989 |
| 1728426600 | 153.15 | 2.79 | 1.86 | 151.41999 | 153.35 | 151.1 | 462173 |
| 1728340200 | 150.36 | -1.3 | -0.86 | 151.13999 | 151.88999 | 150.08 | 531671 |
| 1728081000 | 151.66 | 1.95 | 1.30 | 151.72 | 151.75 | 149.85 | 915083 |
| 1727994600 | 149.71 | 0.66 | 0.44 | 148.59 | 150.6 | 148.59 | 355764 |
| 1727908200 | 149.05 | 0.91 | 0.61 | 148.28 | 149.62231 | 147.19999 | 406657 |
| 1727821800 | 148.13999 | -3.48 | -2.30 | 151.26 | 151.34 | 147.32 | 1402733 |
| 1727735400 | 151.62 | 0.61 | 0.40 | 150.46 | 151.69 | 149.79 | 877055 |
| 1727476200 | 151.01 | -1.19 | -0.78 | 152.37 | 152.37 | 150.49 | 293887 |
| 1727389800 | 152.19999 | 1.47 | 0.98 | 153.3 | 153.44 | 150.61 | 2190661 |
| 1727303400 | 150.72999 | 0.41 | 0.27 | 149.85 | 151.38999 | 149.85 | 322536 |
| 1727217000 | 150.32 | 1.06 | 0.71 | 150 | 150.6 | 148.19999 | 527207 |
| 1727130600 | 149.26 | -0.16 | -0.11 | 149.59 | 149.78 | 148.88999 | 695586 |
| 1726871400 | 149.41999 | -0.47 | -0.31 | 149.58 | 150.13999 | 148.25 | 607505 |
| 1726785000 | 149.88999 | 4.46 | 3.07 | 149.22999 | 150.77 | 148.78989 | 603951 |
| 1726698600 | 145.43 | -0.68 | -0.47 | 146.58 | 147.81989 | 145.28 | 865925 |
| 1726612200 | 146.11 | 0.07 | 0.05 | 147.22 | 147.49 | 145.27 | 589379 |
| 1726525800 | 146.04 | -0.9 | -0.61 | 145.66999 | 146.41919 | 144.71 | 496712 |
| 1726266600 | 146.94 | 0.78 | 0.53 | 146.38 | 147.3 | 145.9 | 424946 |
| 1726180200 | 146.16 | 1.25 | 0.86 | 144.97999 | 146.74 | 144.09 | 702174 |
| 1726093800 | 144.91 | 3.96 | 2.81 | 141.46 | 145.19999 | 139.25 | 724489 |
| 1726007400 | 140.94999 | 1.54 | 1.10 | 140.16999 | 141.06 | 138.88 | 466476 |
| 1725921000 | 139.41 | 1.71 | 1.24 | 139.11 | 139.72999 | 137.85 | 636893 |
| 1725661800 | 137.69999 | -3.34 | -2.37 | 141.13999 | 141.5 | 137.08 | 1266773 |
| 1725575400 | 141.0393 | -0 | -0.00 | 140.16 | 142.71629 | 140.16 | 3509264 |
| 1725489000 | 141.04 | -0.54 | -0.38 | 140.13999 | 142.35499 | 139.59 | 855989 |
| 1725402600 | 141.58 | -6.18 | -4.18 | 146.57 | 146.57 | 140.695 | 955416 |
| 1725057000 | 147.76 | 1.65 | 1.13 | 147.53 | 148.13999 | 146.01 | 401069 |
| 1724970600 | 146.11 | -0.6 | -0.41 | 147.21 | 149.19 | 145.84 | 602506 |
| 1724884200 | 146.71 | -1.87 | -1.26 | 148.5 | 148.66999 | 145.58 | 486038 |
| 1724797800 | 148.58 | 0.62 | 0.42 | 147.16 | 148.94 | 146.36 | 488453 |
| 1724711400 | 147.96 | -1.42 | -0.95 | 149.19999 | 149.74 | 147.01 | 848007 |
| 1724452200 | 149.38 | 2.02 | 1.37 | 148.69999 | 150.15 | 147.66 | 1473662 |
| 1724365800 | 147.36 | -3.03 | -2.01 | 151 | 151.34 | 147.01 | 517195 |
| 1724279400 | 150.38999 | 0.86 | 0.58 | 149.5 | 150.88 | 149.19 | 542927 |
| 1724193000 | 149.53 | -0.47 | -0.31 | 149.59 | 150.56 | 148.83 | 1070366 |
| 1724106600 | 150 | 2.02 | 1.37 | 147.72 | 150 | 146.97 | 454437 |
| 1723847400 | 147.97999 | 0.27 | 0.18 | 147.09 | 148.29 | 146.59 | 1522158 |
| 1723761000 | 147.71 | 3.63 | 2.52 | 145.63 | 147.839 | 145.36 | 502921 |
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
