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 | 0.588 | 0.340222649108 | 172.828 | 175.5773 | 170.408 | 0 | 0 | IX |
| 4 | 1.9377 | 1.12999720664 | 171.4783 | 176.8278 | 169.7845 | 0 | 0 | IX |
| 12 | 4.4267 | 2.61951496337 | 168.9893 | 178.4741 | 168.9893 | 0 | 0 | IX |
| 26 | 13.506 | 8.44600087549 | 159.91 | 178.4741 | 159.0211 | 0 | 0 | IX |
| 52 | 20.0238 | 13.0539884036 | 153.3922 | 178.4741 | 138.4103 | 0 | 0 | IX |
| 156 | 23.5007 | 15.6759850396 | 149.9153 | 274.9069 | 0.0263 | 0 | 0 | IX |
| 260 | 54.1417 | 45.3925950519 | 119.2743 | 274.9069 | 0.0263 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 173.416 | 1.12 | 0.65 | 172.2975 | 173.5179 | 171.5729 | 0 |
| 1721925000 | 172.2975 | -0.84 | -0.48 | 173.1331 | 173.1331 | 170.408 | 0 |
| 1721838600 | 173.1336 | -1.6 | -0.92 | 174.7364 | 174.7364 | 172.7717 | 0 |
| 1721752200 | 174.7368 | 1.42 | 0.82 | 173.319 | 175.5773 | 173.1047 | 0 |
| 1721665800 | 173.3187 | 2.21 | 1.29 | 171.1049 | 173.897 | 171.1049 | 0 |
| 1721406600 | 171.1074 | -1.72 | -1.00 | 172.828 | 172.828 | 171.02 | 0 |
| 1721320200 | 172.8284 | -0.78 | -0.45 | 173.6057 | 174.5329 | 172.8284 | 0 |
| 1721233800 | 173.6057 | -0.76 | -0.44 | 174.3663 | 174.5011 | 172.7634 | 0 |
| 1721147400 | 174.3666 | -0.69 | -0.39 | 175.0527 | 175.0527 | 173.7039 | 0 |
| 1721061000 | 175.0536 | -1.48 | -0.84 | 176.5344 | 176.5344 | 174.9642 | 0 |
| 1720801800 | 176.5349 | 2.01 | 1.15 | 174.5238 | 176.8278 | 174.4708 | 0 |
| 1720715400 | 174.5242 | 1.2 | 0.69 | 173.3255 | 174.9146 | 173.3255 | 0 |
| 1720629000 | 173.3251 | 1.61 | 0.94 | 171.7149 | 173.4504 | 171.7149 | 0 |
| 1720542600 | 171.7163 | -2.22 | -1.28 | 173.9369 | 173.9369 | 171.5192 | 0 |
| 1720456200 | 173.9367 | -0.03 | -0.02 | 173.9684 | 175.412 | 173.6863 | 0 |
| 1720197000 | 173.97 | 0.23 | 0.13 | 173.7354 | 175.4702 | 173.4584 | 0 |
| 1720110600 | 173.7358 | 0.72 | 0.41 | 173.0207 | 173.8982 | 173.0207 | 0 |
| 1720024200 | 173.0203 | 1.98 | 1.16 | 171.0388 | 173.2128 | 171.0388 | 0 |
| 1719937800 | 171.0399 | -1.19 | -0.69 | 172.2321 | 172.2321 | 169.7845 | 0 |
| 1719851400 | 172.2319 | 0.52 | 0.30 | 171.7117 | 173.8049 | 171.7117 | 0 |
| 1719592200 | 171.7127 | 0.23 | 0.14 | 171.4783 | 172.8072 | 171.3656 | 0 |
| 1719505800 | 171.4791 | 0.52 | 0.30 | 170.9584 | 171.9924 | 170.8271 | 0 |
| 1719419400 | 170.9578 | -0.21 | -0.12 | 171.1688 | 172.9122 | 169.925 | 0 |
| 1719333000 | 171.1703 | -1.39 | -0.81 | 172.5633 | 172.5633 | 170.2163 | 0 |
| 1719246600 | 172.5635 | 1.53 | 0.89 | 171.0377 | 172.8347 | 171.0377 | 0 |
| 1718987400 | 171.0383 | -0.85 | -0.50 | 171.8919 | 171.8957 | 170.3586 | 0 |
| 1718901000 | 171.8927 | 1.75 | 1.03 | 170.1389 | 171.8927 | 170.1389 | 0 |
| 1718814600 | 170.1396 | -0.6 | -0.35 | 170.7423 | 170.8285 | 170.0346 | 0 |
| 1718728200 | 170.7426 | 0.6 | 0.35 | 170.1426 | 171.5041 | 170.1426 | 0 |
| 1718641800 | 170.1432 | 0.62 | 0.37 | 169.52 | 170.9026 | 169.2164 | 0 |
| 1718382600 | 169.5203 | -2.48 | -1.44 | 172.0033 | 172.3383 | 169.0513 | 0 |
| 1718296200 | 172.0046 | -3.44 | -1.96 | 175.4425 | 175.4425 | 171.8946 | 0 |
| 1718209800 | 175.442 | 2.45 | 1.42 | 173.037 | 175.6331 | 173.037 | 0 |
| 1718123400 | 172.9936 | -1.18 | -0.68 | 174.1704 | 174.6072 | 172.1672 | 0 |
| 1718037000 | 174.1738 | -0.58 | -0.33 | 174.7952 | 174.7952 | 172.9117 | 0 |
| 1717777800 | 174.7567 | -0.9 | -0.51 | 175.6546 | 175.6546 | 173.5147 | 0 |
| 1717691400 | 175.6534 | 0.72 | 0.41 | 174.931 | 176.8886 | 174.931 | 0 |
| 1717605000 | 174.9312 | 1.6 | 0.92 | 173.3278 | 175.3851 | 173.3278 | 0 |
| 1717518600 | 173.3291 | -1.91 | -1.09 | 175.2363 | 175.2363 | 172.9519 | 0 |
| 1717432200 | 175.2368 | 1.03 | 0.59 | 174.1989 | 176.0741 | 174.1989 | 0 |
| 1717173000 | 174.2025 | 0.01 | 0.01 | 174.1916 | 174.6002 | 173.548 | 0 |
| 1717086600 | 174.1923 | 0.19 | 0.11 | 174.2137 | 174.5211 | 173.2297 | 0 |
| 1717000200 | 174.0072 | -1.93 | -1.10 | 175.9334 | 175.9334 | 173.6857 | 0 |
| 1716913800 | 175.9355 | -0.91 | -0.52 | 176.8472 | 177.5839 | 175.5378 | 0 |
| 1716827400 | 176.848 | 0.77 | 0.44 | 176.0821 | 176.848 | 175.9662 | 0 |
| 1716568200 | 176.0811 | 0.02 | 0.01 | 176.0978 | 176.2025 | 174.418 | 0 |
| 1716481800 | 176.0636 | 0.1 | 0.06 | 175.9589 | 176.7801 | 175.5795 | 0 |
| 1716395400 | 175.9593 | -0.44 | -0.25 | 176.3977 | 176.3977 | 175.6342 | 0 |
| 1716309000 | 176.3983 | -0.4 | -0.22 | 176.7958 | 176.7958 | 175.592 | 0 |
| 1716222600 | 176.796 | 0.61 | 0.34 | 176.1885 | 177.1243 | 176.1885 | 0 |
| 1715963400 | 176.1901 | -0.38 | -0.21 | 176.8365 | 176.8365 | 175.4704 | 0 |
| 1715877000 | 176.5673 | -1.33 | -0.75 | 178.4741 | 178.4741 | 176.3563 | 0 |
| 1715790600 | 177.8953 | 1.42 | 0.80 | 176.5795 | 178.0853 | 176.5795 | 0 |
| 1715704200 | 176.4768 | -0.24 | -0.14 | 176.7201 | 176.7809 | 175.7125 | 0 |
| 1715617800 | 176.72 | -0.29 | -0.16 | 177.0143 | 177.2265 | 176.3886 | 0 |
| 1715358600 | 177.011 | 0.82 | 0.47 | 176.1976 | 177.6919 | 176.1976 | 0 |
| 1715272200 | 176.1871 | 1.57 | 0.90 | 175.6747 | 176.2975 | 174.6723 | 0 |
| 1715185800 | 174.6132 | 0.65 | 0.37 | 173.9685 | 175.0228 | 173.9465 | 0 |
| 1715099400 | 173.9672 | 2.4 | 1.40 | 171.6181 | 174.0837 | 171.6181 | 0 |
| 1715013000 | 171.5685 | 1.59 | 0.93 | 170.247 | 171.7912 | 170.1063 | 0 |
| 1714753800 | 169.9816 | 0.99 | 0.59 | 168.9893 | 170.9512 | 168.9893 | 0 |
| 1714667400 | 168.9893 | -0.35 | -0.20 | 169.373 | 169.786 | 168.8162 | 0 |
| 1714494600 | 169.3347 | -1.76 | -1.03 | 171.0918 | 171.408 | 169.2345 | 0 |
| 1714408200 | 171.0922 | -0.41 | -0.24 | 171.5757 | 172.2228 | 170.9697 | 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
