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 | 1.78 | 1.00016856774 | 177.97 | 187.279 | 174.7 | 56495998 | 181.46685752 | CS |
| 4 | 22.76 | 14.4977387095 | 156.99 | 187.279 | 153.37 | 53314219 | 168.5033801 | CS |
| 12 | 28.1 | 18.5295087372 | 151.65 | 187.279 | 141.16 | 50514138 | 162.55258366 | CS |
| 26 | 29.39 | 19.5464219207 | 150.36 | 227.3 | 141.16 | 64084299 | 172.08997426 | CS |
| 52 | 63.8 | 55.0237171194 | 115.95 | 227.3 | 93.1242 | 61422244 | 145.02648147 | CS |
| 156 | 92.43 | 105.852038479 | 87.32 | 227.3 | 54.58 | 71658900 | 111.81859137 | CS |
| 260 | 145.45 | 424.052478134 | 34.3 | 227.3 | 27.15 | 64757377 | 94.21908022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 179.83 | -1.78 | -0.98 | 184.44 | 185.5 | 178.54 | 42137497 |
| 1720823700 | 181.61 | -0.33 | -0.18 | 182.015 | 186.99 | 179.69 | 50784575 |
| 1720737300 | 181.94 | -2.02 | -1.10 | 184.06 | 187.11 | 177.25 | 56000247 |
| 1720650900 | 183.96 | 6.86 | 3.87 | 180 | 187.279 | 177.82 | 90150855 |
| 1720564500 | 177.1 | -1.59 | -0.89 | 177.97 | 180.41 | 174.7 | 43406814 |
| 1720478100 | 178.69 | 6.79 | 3.95 | 174.9 | 178.95 | 173.22 | 60066584 |
| 1720218900 | 171.9 | 8 | 4.88 | 165.93 | 174.0396 | 165.68 | 61813350 |
| 1720040640 | 163.9 | -0.41 | -0.25 | 164.19999 | 165.26 | 162.51 | 27013928 |
| 1719959700 | 164.31 | 6.62 | 4.20 | 157.02 | 164.57 | 156.69999 | 57756502 |
| 1719873300 | 157.69 | -4.52 | -2.79 | 161.29 | 161.5068 | 153.665 | 50384808 |
| 1719614100 | 162.21 | 2.74 | 1.72 | 160.18 | 166.43 | 159.43 | 56154176 |
| 1719527700 | 159.47 | 1.93 | 1.23 | 157.12 | 160.61 | 156.81 | 33975520 |
| 1719441300 | 157.54 | -2.71 | -1.69 | 160.56 | 160.74 | 156 | 36915755 |
| 1719354900 | 160.25 | 0 | 0.00 | 160.72999 | 161 | 156.46 | 40915968 |
| 1719268500 | 160.25 | -0.98 | -0.61 | 159.75 | 163.4 | 158.1993 | 45904134 |
| 1719009300 | 161.22999 | -0.55 | -0.34 | 161.75 | 163.19999 | 157.88999 | 61336253 |
| 1718922900 | 161.78 | 7.15 | 4.62 | 155.81 | 166.82 | 155.55 | 93165726 |
| 1718750100 | 154.63 | -3.77 | -2.38 | 156.99 | 157.171 | 153.37 | 51773241 |
| 1718663700 | 158.4 | -1.23 | -0.77 | 158.09 | 159.22999 | 154.135 | 44461488 |
| 1718404500 | 159.63 | -0.27 | -0.17 | 158.5 | 161.3399 | 157.61 | 34026718 |
| 1718318100 | 159.9 | -0.34 | -0.21 | 160.33 | 162.65 | 157.31 | 44397329 |
| 1718231700 | 160.24 | 1.28 | 0.81 | 160.18 | 162.24 | 158.62 | 46439996 |
| 1718145300 | 158.96 | -1.38 | -0.86 | 160.5 | 161.52 | 156.93 | 40479978 |
| 1718058900 | 160.34 | -7.53 | -4.49 | 162.46 | 165.54 | 159.61 | 65960001 |
| 1717799700 | 167.87 | 1.09 | 0.65 | 166.63999 | 169.45 | 166.13999 | 43754480 |
| 1717713300 | 166.78 | 0.61 | 0.37 | 165.46 | 169.51 | 163.86009 | 47100100 |
| 1717626900 | 166.16999 | 6.18 | 3.86 | 162.07 | 167.12 | 161.38 | 60450761 |
| 1717540500 | 159.99 | -3.56 | -2.18 | 162.85 | 164.83 | 158.87289 | 48082362 |
| 1717454100 | 163.55 | -3.35 | -2.01 | 170.8 | 171.08 | 160.9101 | 59096375 |
| 1717194900 | 166.9 | 0.15 | 0.09 | 166.86 | 169.5 | 160.07 | 64266196 |
| 1717108500 | 166.75 | 1.61 | 0.97 | 167.9 | 168.7469 | 163.8 | 46388700 |
| 1717022100 | 165.13999 | -6.47 | -3.77 | 167.54 | 168.48 | 162.91 | 56460944 |
| 1716935700 | 171.61 | 5.25 | 3.16 | 169.57 | 174.55 | 164.96 | 65981542 |
| 1716590100 | 166.36 | 5.93 | 3.70 | 161.412 | 167.66 | 160.25 | 55154858 |
| 1716503700 | 160.43 | -5.09 | -3.08 | 170.1 | 172.145 | 158.27 | 84347681 |
| 1716417300 | 165.52 | 0.86 | 0.52 | 167.43 | 169.8148 | 163.86 | 47215161 |
| 1716330900 | 164.66 | -1.67 | -1.00 | 164.13 | 165.83 | 163.1 | 29938092 |
| 1716244500 | 166.33 | 1.86 | 1.13 | 165.55 | 168.4859 | 164.47 | 45579560 |
| 1715985300 | 164.47 | 1.85 | 1.14 | 168.6 | 169.6499 | 162.34 | 65951277 |
| 1715898900 | 162.62 | 2.95 | 1.85 | 160.94999 | 168.06 | 159.93 | 77055388 |
| 1715812500 | 159.66999 | 6.51 | 4.25 | 155.52 | 159.69 | 154.69999 | 43121596 |
| 1715726100 | 153.16 | 2.6 | 1.73 | 150.43 | 153.4879 | 148.78 | 31901367 |
| 1715639700 | 150.56 | -1.36 | -0.90 | 151.37 | 153.3085 | 150.4103 | 27820567 |
| 1715380500 | 151.91999 | -0.47 | -0.31 | 154.2874 | 156.37 | 151.31 | 37618249 |
| 1715294100 | 152.38999 | -1.23 | -0.80 | 153.13 | 154.092 | 150.6141 | 32984012 |
| 1715207700 | 153.62 | -0.81 | -0.52 | 153.43 | 155.33 | 152.52 | 28705449 |
| 1715121300 | 154.43 | -1.35 | -0.87 | 156.41 | 157.69999 | 153.66 | 37345517 |
| 1715034900 | 155.78 | 5.18 | 3.44 | 153.13999 | 156.65 | 151.26 | 44549175 |
| 1714775700 | 150.6 | 4.44 | 3.04 | 148.75 | 150.786 | 147.25 | 49309113 |
| 1714689300 | 146.16 | 1.89 | 1.31 | 145.55 | 147.62 | 141.16 | 50039885 |
| 1714602900 | 144.27 | -14.11 | -8.91 | 148.11 | 151.34 | 142.15 | 89289771 |
| 1714516500 | 158.38 | -1.82 | -1.14 | 160.63 | 162.2799 | 158.38 | 60343499 |
| 1714430100 | 160.19999 | 2.8 | 1.78 | 159.08 | 160.77 | 156.2603 | 43399406 |
| 1714170900 | 157.4 | 3.64 | 2.37 | 154.3 | 158.63 | 153.42519 | 42459381 |
| 1714084500 | 153.76 | 2.02 | 1.33 | 149.24 | 155.13999 | 149.14009 | 38828039 |
| 1713998100 | 151.74 | -0.53 | -0.35 | 156.56 | 157.65979 | 150.63 | 43363927 |
| 1713911700 | 152.27 | 3.63 | 2.44 | 151.65 | 153.495 | 150.3724 | 45981994 |
| 1713825300 | 148.63999 | 2 | 1.36 | 148.07499 | 149.88 | 145.63 | 49827218 |
| 1713566100 | 146.63999 | -8.44 | -5.44 | 151.59 | 154.12 | 145.29 | 71236964 |
| 1713479700 | 155.08 | 1.06 | 0.69 | 155.44999 | 156.9599 | 152.32 | 52623448 |
| 1713393300 | 154.02 | -9.44 | -5.78 | 163.99 | 164.44999 | 153.9 | 75781146 |
| 1713306900 | 163.46 | 3.14 | 1.96 | 162.28 | 164.8799 | 161.69999 | 48422597 |
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
