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 | 2.95 | 1.87087772704 | 157.68 | 162.04 | 157.57 | 5799 | 159.5501414 | SP |
| 4 | -3.685 | -2.24264370264 | 164.315 | 165.29 | 154.37 | 13994 | 158.6271056 | SP |
| 12 | -16.35 | -9.23833201492 | 176.98 | 177.7214 | 154.37 | 9719 | 162.96137401 | SP |
| 26 | -9.85 | -5.77780384796 | 170.48 | 183.6449 | 154.37 | 7140 | 168.71256462 | SP |
| 52 | -8.67 | -5.12108682812 | 169.3 | 183.6449 | 151.35 | 7333 | 166.50027405 | SP |
| 156 | -12.76 | -7.35913259127 | 173.39 | 183.6449 | 131.115 | 12037 | 157.7370255 | SP |
| 260 | 18.49 | 13.0083016744 | 142.14 | 223.19 | 112.03 | 15467 | 163.35680139 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 160.63 | -0.12 | -0.07 | 160.68 | 160.68 | 159.91999 | 2538 |
| 1736292900 | 160.75 | 1.94 | 1.22 | 159.03 | 162.04 | 159.03 | 7171 |
| 1736206500 | 158.81 | 0.29 | 0.18 | 158.09 | 159.56 | 158.09 | 8792 |
| 1735947300 | 158.52 | 1.48 | 0.94 | 157.68 | 159.0894 | 157.57 | 4696 |
| 1735860900 | 157.04 | 0.07 | 0.04 | 157.34 | 158.48339 | 156.7981 | 25020 |
| 1735688100 | 156.97 | 0.65 | 0.42 | 156.9 | 157.6 | 156.14609 | 14899 |
| 1735601700 | 156.32 | -1.92 | -1.21 | 156.82 | 157.08 | 155.41 | 25329 |
| 1735342500 | 158.24 | -0.95 | -0.60 | 158.35 | 159.3214 | 157.63999 | 9084 |
| 1735256100 | 159.19 | 0.23 | 0.14 | 157.58 | 159.2345 | 157.58 | 10751 |
| 1735077840 | 158.96 | 0.65 | 0.41 | 158.41999 | 158.96 | 157.13 | 11428 |
| 1734996900 | 158.31 | -0.25 | -0.16 | 157.03 | 158.31 | 156.41 | 30075 |
| 1734737700 | 158.56 | 2.01 | 1.28 | 157.08 | 159.62 | 157.08 | 29034 |
| 1734651300 | 156.55 | -1.82 | -1.15 | 156.9 | 157.11 | 154.37 | 19162 |
| 1734564900 | 158.37 | -5.8 | -3.53 | 164.09 | 164.11 | 158.37 | 11170 |
| 1734478500 | 164.16999 | 0.7 | 0.43 | 162.72 | 165.11 | 162.72 | 14579 |
| 1734392100 | 163.47 | 0.05 | 0.03 | 163.26 | 165.29 | 163.26 | 10064 |
| 1734132900 | 163.41999 | -1.11 | -0.67 | 164.315 | 164.315 | 163.235 | 4109 |
| 1734046500 | 164.53 | -1.66 | -1.00 | 165.27 | 165.82499 | 164.53 | 8561 |
| 1733960100 | 166.19 | 0.08 | 0.05 | 165.94999 | 167.437 | 165.94999 | 6725 |
| 1733873700 | 166.11 | -1.44 | -0.86 | 167.79 | 167.79 | 165.93 | 6138 |
| 1733787300 | 167.55 | 0.89 | 0.53 | 166.97999 | 168.585 | 166.97999 | 6588 |
| 1733528100 | 166.66 | 0.95 | 0.57 | 166.07 | 167.41999 | 166.07 | 3059 |
| 1733441700 | 165.71 | -0.53 | -0.32 | 165.83 | 166.8403 | 165.4394 | 5923 |
| 1733355300 | 166.24 | 1.11 | 0.67 | 164.47999 | 166.47 | 164.26 | 8958 |
| 1733268900 | 165.13 | -1.74 | -1.04 | 166.97 | 166.97 | 165.13 | 3044 |
| 1733182500 | 166.87 | -0.5 | -0.30 | 166.78 | 167.28 | 166.03 | 9229 |
| 1732917840 | 167.37 | 0.34 | 0.20 | 167.63 | 167.63 | 167.22999 | 3004 |
| 1732750500 | 167.0293 | 1.59 | 0.96 | 166.38 | 167.36 | 166 | 82332 |
| 1732664100 | 165.44 | -0.38 | -0.23 | 162.96 | 165.44 | 161.94999 | 10352 |
| 1732577700 | 165.82 | 1.85 | 1.13 | 164.99 | 166.68 | 164.99 | 9310 |
| 1732318500 | 163.97 | 1.63 | 1.00 | 162.38999 | 164.341 | 162.38999 | 8871 |
| 1732232100 | 162.345 | 1.97 | 1.23 | 160.85 | 162.345 | 159.275 | 10910 |
| 1732145700 | 160.3775 | 2.42 | 1.53 | 158.26 | 160.3775 | 158.01 | 5293 |
| 1732059300 | 157.95679 | 0.34 | 0.21 | 156.36 | 158.19999 | 156.36 | 7736 |
| 1731972900 | 157.62 | -0.29 | -0.18 | 157.4 | 157.83099 | 156.941 | 16004 |
| 1731713700 | 157.91 | -7.22 | -4.37 | 164.24 | 164.24 | 157.68 | 13868 |
| 1731627300 | 165.1277 | -4.18 | -2.47 | 169 | 169 | 165.1277 | 17346 |
| 1731540900 | 169.31 | 0.36 | 0.21 | 170.3 | 170.41 | 169.21 | 5395 |
| 1731454500 | 168.95 | -3.95 | -2.28 | 172.24 | 172.39 | 168.71 | 3301 |
| 1731368100 | 172.9 | -1.99 | -1.14 | 174.65 | 175.3 | 172.9 | 5921 |
| 1731108900 | 174.8862 | 0.74 | 0.42 | 174.28 | 175 | 174.18 | 3138 |
| 1731022500 | 174.15 | 1.4 | 0.81 | 174.21 | 174.5432 | 173.85 | 4712 |
| 1730936100 | 172.75 | -0.46 | -0.27 | 174.57 | 174.57 | 171.7839 | 2879 |
| 1730849700 | 173.21 | 2.8 | 1.64 | 170.77 | 173.21 | 170.77 | 2565 |
| 1730763300 | 170.41 | -0.4 | -0.23 | 171.16 | 171.89 | 170.24 | 1583 |
| 1730500500 | 170.81 | 1.18 | 0.70 | 170.5 | 171.03 | 170.03 | 2840 |
| 1730414100 | 169.63 | -2.72 | -1.58 | 170.85 | 170.85 | 169.61 | 3308 |
| 1730327700 | 172.3463 | -0.05 | -0.03 | 171.61 | 172.85 | 171.61 | 2784 |
| 1730241300 | 172.4 | 0.02 | 0.01 | 172.13 | 172.75 | 171.8 | 3921 |
| 1730154900 | 172.3844 | 1.43 | 0.84 | 172.02 | 172.686 | 171.985 | 4171 |
| 1729895700 | 170.95 | 0.08 | 0.05 | 172.1 | 172.39 | 170.95 | 2433 |
| 1729809300 | 170.87 | -2.76 | -1.59 | 172.69 | 172.98 | 170.87 | 2770 |
| 1729722900 | 173.63 | -1.54 | -0.88 | 175.17 | 175.17 | 173.24 | 3881 |
| 1729636500 | 175.17 | 0.04 | 0.02 | 174.2 | 175.48 | 173.8264 | 2403 |
| 1729550100 | 175.13 | -2.24 | -1.26 | 177.02 | 177.02 | 174.98 | 3710 |
| 1729290900 | 177.37 | 0.17 | 0.10 | 176.98 | 177.7214 | 176.98 | 2238 |
| 1729204500 | 177.2 | -0.74 | -0.41 | 178.67 | 178.67 | 177.2 | 4400 |
| 1729118100 | 177.935 | -0.31 | -0.17 | 178.57 | 178.57 | 177.72 | 2537 |
| 1729031700 | 178.2458 | 0.05 | 0.03 | 178.29 | 178.9519 | 178.2458 | 5331 |
| 1728945300 | 178.2 | 0.27 | 0.15 | 177.93 | 178.53 | 176.99 | 2670 |
| 1728686100 | 177.93 | 2.37 | 1.35 | 175.67 | 178.1 | 175.67 | 2326 |
| 1728599700 | 175.56 | 0.26 | 0.15 | 174.86 | 176.21 | 174.39 | 2481 |
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
