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 | -0.21 | -0.13325718637 | 157.59 | 159.985 | 156.63 | 31319 | 158.35395192 | SP |
| 4 | 4.69 | 3.07158294584 | 152.69 | 159.985 | 151.3 | 27999 | 154.57618063 | SP |
| 12 | 8.29 | 5.56039975854 | 149.09 | 159.985 | 149.09 | 19191 | 153.6386395 | SP |
| 26 | 10.07 | 6.8359242414 | 147.31 | 159.985 | 145.9137 | 21804 | 151.92337713 | SP |
| 52 | 14.11 | 9.84853772597 | 143.27 | 159.985 | 129.77 | 23144 | 145.56979644 | SP |
| 156 | 19.7 | 14.3085415456 | 137.68 | 159.985 | 120.76 | 26848 | 139.95082711 | SP |
| 260 | 47.44 | 43.1508095325 | 109.94 | 159.985 | 75.415 | 45667 | 119.25864433 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 157.2876 | -0.61 | -0.39 | 157.84 | 157.84 | 157.2876 | 28678 |
| 1721687400 | 157.8974 | 0.95 | 0.61 | 157.4 | 157.8974 | 156.97999 | 41102 |
| 1721428200 | 156.9464 | -1.39 | -0.88 | 158.16999 | 158.33 | 156.9464 | 3287 |
| 1721341800 | 158.34 | -0.72 | -0.45 | 158.57 | 159.985 | 158.34 | 6684 |
| 1721255400 | 159.06 | 1.25 | 0.79 | 157.59 | 159.34 | 157.59 | 77093 |
| 1721169000 | 157.81 | 2.16 | 1.39 | 156.01 | 157.8277 | 156.01 | 5632 |
| 1721082600 | 155.65 | 0.11 | 0.07 | 155.63 | 156.36009 | 155.6 | 9536 |
| 1720823400 | 155.54 | 0.92 | 0.60 | 154.99 | 156.33 | 154.99 | 6539 |
| 1720737000 | 154.62 | 1.5 | 0.98 | 153.16999 | 154.62 | 153.16999 | 18592 |
| 1720650600 | 153.12 | 1.36 | 0.90 | 152.01 | 153.12 | 151.94 | 85513 |
| 1720564200 | 151.76 | -0.45 | -0.30 | 151.99 | 152.3339 | 151.5919 | 6858 |
| 1720477800 | 152.21 | 0.08 | 0.05 | 152.33 | 152.3967 | 152 | 32460 |
| 1720218600 | 152.13 | 0.23 | 0.15 | 151.61 | 152.22 | 151.3 | 14862 |
| 1720040640 | 151.9 | -0.03 | -0.02 | 152.32 | 152.395 | 151.9 | 5540 |
| 1719959400 | 151.93 | 0.3 | 0.20 | 151.56 | 152.15 | 151.56 | 22718 |
| 1719873000 | 151.63 | -1.52 | -0.99 | 152.97999 | 153.35 | 151.52099 | 8631 |
| 1719613800 | 153.15 | 0 | 0.00 | 153.15 | 153.15 | 153.15 | 0 |
| 1719527400 | 153.15 | 0.72 | 0.47 | 152.66 | 153.15 | 152.29 | 79741 |
| 1719441000 | 152.43 | -0.96 | -0.63 | 152.69 | 152.69 | 152.21 | 5794 |
| 1719354600 | 153.38999 | -1.52 | -0.98 | 154.99 | 154.99 | 153.34899 | 15428 |
| 1719268200 | 154.91 | 1.13 | 0.73 | 154.05 | 155.49109 | 153.9467 | 4190 |
| 1719009000 | 153.78 | -0.44 | -0.29 | 153.58 | 153.83 | 153.36009 | 5579 |
| 1718922600 | 154.22 | 0.3 | 0.19 | 153.52 | 154.3899 | 153.52 | 13388 |
| 1718749800 | 153.91999 | 0.75 | 0.49 | 153.19999 | 153.91999 | 153.03 | 22031 |
| 1718663400 | 153.16999 | 0.86 | 0.56 | 151.83 | 153.33 | 151.83 | 6651 |
| 1718404200 | 152.31 | -0.19 | -0.12 | 152.05 | 152.31 | 151.32 | 47712 |
| 1718317800 | 152.5 | -0.37 | -0.24 | 152.53 | 152.63 | 151.7379 | 100887 |
| 1718231400 | 152.8714 | 0.33 | 0.22 | 153.81 | 153.81 | 152.55 | 6088 |
| 1718145000 | 152.54 | -0.32 | -0.21 | 152.37 | 152.55 | 151.9272 | 6803 |
| 1718058600 | 152.86429 | -0.09 | -0.06 | 152.61 | 153.04499 | 152.22 | 7109 |
| 1717799400 | 152.9538 | -0.16 | -0.10 | 152.77 | 153.6999 | 152.74 | 4235 |
| 1717713000 | 153.11 | -0.19 | -0.12 | 153.16 | 153.44 | 152.925 | 11330 |
| 1717626600 | 153.297 | 0.02 | 0.01 | 153.43 | 153.43 | 152.6448 | 3656 |
| 1717540200 | 153.28 | 0.79 | 0.52 | 152.24 | 153.38999 | 152.24 | 8555 |
| 1717453800 | 152.49029 | -0.6 | -0.39 | 153.26 | 153.3999 | 151.96 | 6803 |
| 1717194600 | 153.09 | 2.31 | 1.53 | 151.07 | 153.31 | 151.07 | 19925 |
| 1717108200 | 150.78 | 0.81 | 0.54 | 150.04 | 150.9 | 150.04 | 25997 |
| 1717021800 | 149.97 | -1.39 | -0.92 | 150.38999 | 150.47999 | 149.91999 | 6260 |
| 1716935400 | 151.36 | -1.8 | -1.18 | 152.08 | 152.08 | 151.22999 | 1296 |
| 1716589800 | 153.16 | 0.48 | 0.31 | 153.25 | 153.3232 | 153.04499 | 2728 |
| 1716503400 | 152.68 | -2.07 | -1.34 | 154.66999 | 154.66999 | 152.68 | 5286 |
| 1716417000 | 154.7472 | -0.22 | -0.14 | 154.63999 | 155.2585 | 154.63999 | 3522 |
| 1716330600 | 154.9711 | -0.08 | -0.05 | 155.095 | 155.1105 | 154.7901 | 6993 |
| 1716244200 | 155.0521 | -0.53 | -0.34 | 155.44 | 155.50989 | 155.0451 | 4812 |
| 1715985000 | 155.58609 | 0.37 | 0.24 | 155.03 | 155.59 | 154.9901 | 8464 |
| 1715898600 | 155.22 | 0.36 | 0.23 | 154.99 | 155.41 | 154.9484 | 7214 |
| 1715812200 | 154.86099 | 0.81 | 0.53 | 154.49 | 154.8715 | 154.49 | 16450 |
| 1715725800 | 154.05 | 0.23 | 0.15 | 154.19 | 154.33869 | 153.41 | 37560 |
| 1715639400 | 153.81639 | -0.35 | -0.23 | 154.46 | 154.71 | 153.81639 | 6446 |
| 1715380200 | 154.16999 | 0.33 | 0.21 | 154.16999 | 154.2999 | 153.931 | 11932 |
| 1715293800 | 153.8394 | 1.28 | 0.84 | 152.68 | 153.88 | 152.68 | 30860 |
| 1715207400 | 152.5584 | -0.33 | -0.21 | 152.59 | 152.9599 | 152.4614 | 10263 |
| 1715121000 | 152.8851 | 1.13 | 0.74 | 152.16999 | 152.88999 | 152.16999 | 6213 |
| 1715034600 | 151.7577 | 0.92 | 0.61 | 151.46 | 151.7577 | 151.2261 | 7530 |
| 1714775400 | 150.84 | 0.61 | 0.41 | 151.04 | 151.04 | 150.01 | 17987 |
| 1714689000 | 150.22999 | 0.56 | 0.37 | 150.22999 | 150.53 | 149.54 | 36317 |
| 1714602600 | 149.66999 | 0.46 | 0.31 | 149.09 | 150.87 | 149.09 | 17862 |
| 1714516200 | 149.21 | -1.45 | -0.96 | 150.08 | 150.08 | 149.21 | 38350 |
| 1714429800 | 150.66 | 0.54 | 0.36 | 150.47999 | 150.94 | 150.32 | 10429 |
| 1714170600 | 150.12 | -0.33 | -0.22 | 150.27 | 150.59 | 150.12 | 9557 |
| 1714084200 | 150.44999 | -0.47 | -0.31 | 150 | 150.72219 | 149.7276 | 10693 |
| 1713997800 | 150.91999 | 0.16 | 0.11 | 150.22 | 150.96 | 150.155 | 5965 |
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
