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 | -0.03 | -0.0181609056238 | 165.19 | 170.84 | 163.04498 | 69495 | 166.7399288 | SP |
| 4 | -0.2 | -0.120948234156 | 165.36 | 170.84 | 156.05 | 122693 | 162.72603841 | SP |
| 12 | -1.61 | -0.9654014511 | 166.77 | 181.385 | 156.05 | 131271 | 168.13500444 | SP |
| 26 | 9.36 | 6.00770218228 | 155.8 | 181.385 | 153.76 | 163933 | 164.48096591 | SP |
| 52 | 25.6 | 18.343364861 | 139.56 | 181.385 | 131.7798 | 113819 | 158.39153927 | SP |
| 156 | 38.52 | 30.41692988 | 126.64 | 181.385 | 91.37 | 97990 | 131.82814987 | SP |
| 260 | 85.93 | 108.456392781 | 79.23 | 181.385 | 70.2 | 105198 | 119.77314261 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 166.72 | -3.5 | -2.06 | 170.18 | 170.84 | 166.38999 | 57228 |
| 1742941800 | 170.22 | 1.27 | 0.75 | 168.98 | 170.22 | 168.51 | 57317 |
| 1742855400 | 168.95 | 4.55 | 2.77 | 165.93 | 169.09 | 165.54 | 66683 |
| 1742596200 | 164.4 | -0.51 | -0.31 | 163.86 | 164.69 | 163.04498 | 81342 |
| 1742509800 | 164.91 | -1.8 | -1.08 | 165.19 | 166.34 | 164.549 | 84903 |
| 1742423400 | 166.71 | 3.72 | 2.28 | 163.94 | 166.93 | 163.94 | 258821 |
| 1742337000 | 162.99 | -1.11 | -0.68 | 163.58 | 163.77 | 161.81 | 94036 |
| 1742250600 | 164.1 | 2.31 | 1.43 | 161.85 | 165 | 161.762 | 144048 |
| 1741991400 | 161.79 | 3.13 | 1.97 | 160.03 | 162.03 | 159.87 | 100419 |
| 1741905000 | 158.66 | -0.42 | -0.26 | 159.38999 | 160.02 | 157.49 | 129081 |
| 1741818600 | 159.08 | 0.85 | 0.54 | 160.07 | 160.2074 | 157.04 | 80318 |
| 1741732200 | 158.22999 | 0.52 | 0.33 | 157.53 | 159.5499 | 156.05 | 175765 |
| 1741645800 | 157.71 | -3.26 | -2.03 | 158.31 | 160.41999 | 156.44999 | 156037 |
| 1741390200 | 160.97 | 0.29 | 0.18 | 158.91999 | 161.52 | 157.38 | 117921 |
| 1741303800 | 160.68 | -3.92 | -2.38 | 162.55 | 162.97 | 159.3701 | 116790 |
| 1741217400 | 164.6 | 4.54 | 2.84 | 160.26 | 165.22 | 159.71 | 139442 |
| 1741131000 | 160.06 | -2.57 | -1.58 | 160.93 | 163.71 | 158.2249 | 176642 |
| 1741044600 | 162.63 | -3.63 | -2.18 | 167.53 | 168.84 | 162.11 | 188114 |
| 1740785400 | 166.26 | 2.9 | 1.78 | 161.25 | 166.3 | 161.25 | 125725 |
| 1740699000 | 163.36 | -0.14 | -0.09 | 165.36 | 165.97 | 163.22 | 103233 |
| 1740612600 | 163.5 | 1.72 | 1.06 | 163.65 | 165.535 | 162.5749 | 95465 |
| 1740526200 | 161.78 | 0.15 | 0.09 | 161.26 | 163.24 | 159.57 | 265429 |
| 1740439800 | 161.63 | -1.06 | -0.65 | 163.93 | 164.21 | 160.68 | 119552 |
| 1740180600 | 162.69 | -4.9 | -2.92 | 168.28 | 168.76 | 162.15 | 116513 |
| 1740094200 | 167.59 | -1.34 | -0.79 | 168.34 | 168.93 | 164.91999 | 196666 |
| 1740007800 | 168.93 | -1.29 | -0.76 | 170.77 | 171.5 | 168.84 | 82675 |
| 1739921400 | 170.22 | 1.45 | 0.86 | 170.8 | 172.29 | 169.57 | 167294 |
| 1739575800 | 168.77 | -1.26 | -0.74 | 170.25 | 170.61 | 167.34 | 209608 |
| 1739489400 | 170.03 | -1.46 | -0.85 | 172.25 | 172.86 | 169.71 | 216054 |
| 1739403000 | 171.49 | -2.39 | -1.37 | 172.01 | 173.93 | 171.0611 | 100927 |
| 1739316600 | 173.88 | -1.9 | -1.08 | 174.71 | 175.11 | 173.17 | 100542 |
| 1739230200 | 175.78 | 2.63 | 1.52 | 174.02 | 176.23 | 173.624 | 119042 |
| 1738971000 | 173.15 | -0.22 | -0.13 | 173.83 | 175.41 | 172.59 | 76538 |
| 1738884600 | 173.37 | -2.45 | -1.39 | 175.32 | 175.3239 | 171.435 | 125144 |
| 1738798200 | 175.82 | 1.07 | 0.61 | 175.89 | 176.46 | 174.6 | 91525 |
| 1738711800 | 174.75 | -0.12 | -0.07 | 175 | 176.5845 | 174.2276 | 98192 |
| 1738625400 | 174.87 | -0.59 | -0.34 | 172.1 | 176.28 | 171.52 | 207085 |
| 1738366200 | 175.46 | 0.02 | 0.01 | 175.71 | 178.38 | 175 | 81719 |
| 1738279800 | 175.44 | 2.81 | 1.63 | 173.4 | 175.62 | 172.86 | 89152 |
| 1738193400 | 172.63 | -1.55 | -0.89 | 174.16 | 175.295 | 171.9 | 127751 |
| 1738107000 | 174.18 | -0.72 | -0.41 | 176.71 | 176.84 | 173.33 | 95712 |
| 1738020600 | 174.9 | -4.04 | -2.26 | 176.88 | 177.29 | 173.78 | 143293 |
| 1737761400 | 178.94 | -0.15 | -0.08 | 181.09 | 181.385 | 178.72 | 113183 |
| 1737675000 | 179.09 | 0 | 0.00 | 179.09 | 179.09 | 179.09 | 0 |
| 1737588600 | 179.09 | -1.67 | -0.92 | 180.05 | 180.05 | 178.02 | 164446 |
| 1737502200 | 180.76 | 8.11 | 4.70 | 175.91 | 180.76 | 175.91 | 239708 |
| 1737156600 | 172.65 | 0.9 | 0.52 | 173.07 | 174.19 | 172.3301 | 116209 |
| 1737070200 | 171.75 | 1.25 | 0.73 | 170.87 | 172.21 | 170.5 | 153217 |
| 1736983800 | 170.5 | 2.07 | 1.23 | 171.19 | 171.78 | 169.5 | 198642 |
| 1736897400 | 168.43 | 2.33 | 1.40 | 167.95 | 168.73 | 166.22 | 91950 |
| 1736811000 | 166.1 | 0.1 | 0.06 | 164.28 | 166.33 | 163.63 | 68513 |
| 1736551800 | 166 | -2.12 | -1.26 | 167.19999 | 167.19999 | 164.72999 | 121552 |
| 1736379000 | 168.12 | 0.8 | 0.48 | 166.5 | 168.35 | 165.07 | 116472 |
| 1736292600 | 167.32 | -1.15 | -0.68 | 169.01 | 170.43 | 166.65 | 245414 |
| 1736206200 | 168.47 | -1.04 | -0.61 | 170.73 | 170.8 | 167.97 | 110938 |
| 1735947000 | 169.51 | 4.14 | 2.50 | 166.36 | 169.51 | 166.36 | 134308 |
| 1735860600 | 165.37 | -0.45 | -0.27 | 166.77 | 167.43 | 163.97999 | 96896 |
| 1735687800 | 165.82 | -0.67 | -0.40 | 167.41 | 167.5 | 164.83009 | 100905 |
| 1735601400 | 166.49 | -2.52 | -1.49 | 166.41999 | 167.58 | 164.0409 | 86545 |
| 1735342200 | 169.01 | -1.54 | -0.90 | 169.74 | 170.7061 | 167.7502 | 39707 |
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
