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 | 4.28 | 2.6450775601 | 161.81 | 166.27 | 161.81 | 59585 | 165.09039293 | CS |
| 4 | 4.08 | 2.51836306401 | 162.01 | 169.63 | 160.5 | 93027 | 165.95597062 | CS |
| 12 | 30.85 | 22.8112984324 | 135.24 | 169.63 | 133.23 | 86306 | 157.01362499 | CS |
| 26 | 5.87 | 3.66371239546 | 160.22 | 169.63 | 133.23 | 90612 | 151.90499489 | CS |
| 52 | 7.5 | 4.72917586229 | 158.59 | 177.71 | 133.23 | 79363 | 157.34075929 | CS |
| 156 | -4.24 | -2.48928550461 | 170.33 | 180 | 117.45 | 77798 | 150.97717307 | CS |
| 260 | 2.27 | 1.3856671957 | 163.82 | 196.84 | 105.67 | 91380 | 152.01699042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 166.09 | 1.27 | 0.77 | 163.86 | 166.27 | 163.38999 | 56210 |
| 1720040640 | 164.82 | 0.27 | 0.16 | 165.22999 | 165.81 | 163.4701 | 32118 |
| 1719959700 | 164.55 | -0.39 | -0.24 | 165.72999 | 166.12 | 162.644 | 63956 |
| 1719873300 | 164.94 | 2.57 | 1.58 | 161.81 | 165.77 | 161.81 | 86055 |
| 1719614100 | 162.37 | -1.15 | -0.70 | 162.63 | 162.84 | 160 | 262835 |
| 1719527700 | 163.52 | -0.47 | -0.29 | 164.85 | 164.94999 | 161.72999 | 76212 |
| 1719441300 | 163.99 | -2.53 | -1.52 | 165.34 | 165.54 | 163.72999 | 99607 |
| 1719354900 | 166.52 | -0.85 | -0.51 | 167.16999 | 167.86 | 164.79 | 48310 |
| 1719268500 | 167.37 | 0.56 | 0.34 | 166.44 | 168.14 | 166.44 | 50774 |
| 1719009300 | 166.81 | 1.45 | 0.88 | 165.38999 | 169.3 | 164.37 | 243063 |
| 1718922900 | 165.36 | -1.36 | -0.82 | 166.22 | 169.05 | 164.79499 | 102714 |
| 1718750100 | 166.72 | -0.5 | -0.30 | 166.57 | 168.33 | 165.22 | 101761 |
| 1718663700 | 167.22 | 2.85 | 1.73 | 163.47999 | 167.75 | 163.47999 | 98720 |
| 1718404500 | 164.37 | -3.45 | -2.06 | 166.38999 | 166.94999 | 164.02 | 58814 |
| 1718318100 | 167.82 | 0.11 | 0.07 | 167.71 | 168.01 | 165.535 | 54115 |
| 1718231700 | 167.71 | 0.45 | 0.27 | 167.75 | 169.63 | 166.74 | 111521 |
| 1718145300 | 167.26 | 4.27 | 2.62 | 162.5 | 167.44 | 160.94 | 190461 |
| 1718058900 | 162.99 | 0.14 | 0.09 | 162.01 | 162.99 | 160.5 | 105831 |
| 1717799700 | 162.85 | -0.16 | -0.10 | 161.86 | 163.245 | 161.86 | 66985 |
| 1717713300 | 163.01 | -0.05 | -0.03 | 162.36 | 163.5 | 162.36 | 38223 |
| 1717626900 | 163.06 | 0.92 | 0.57 | 162.13999 | 163.18 | 161.41999 | 56126 |
| 1717540500 | 162.13999 | -1.8 | -1.10 | 163.51 | 164.4 | 161.9318 | 61625 |
| 1717454100 | 163.94 | 1.23 | 0.76 | 163.52 | 164.63999 | 161.32 | 61951 |
| 1717194900 | 162.71 | 2.91 | 1.82 | 159.63 | 163.479 | 159.63 | 85186 |
| 1717108500 | 159.8 | 1.25 | 0.79 | 159.44 | 160.01 | 157.91999 | 223730 |
| 1717022100 | 158.55 | -3.19 | -1.97 | 160.62 | 160.845 | 157.54 | 86565 |
| 1716935700 | 161.74 | -0.62 | -0.38 | 162.54 | 162.75 | 159.77 | 62779 |
| 1716590100 | 162.36 | -0.59 | -0.36 | 163.9 | 163.99 | 161.28 | 60208 |
| 1716503700 | 162.94999 | -0.07 | -0.04 | 162.66 | 164.145 | 162.47 | 71587 |
| 1716417300 | 163.02 | -0.48 | -0.29 | 162.79 | 163.62 | 162.16999 | 42288 |
| 1716330900 | 163.5 | 0.24 | 0.15 | 162.74 | 163.53 | 162.55 | 41515 |
| 1716244500 | 163.26 | -0.89 | -0.54 | 163.37 | 165.1535 | 162.94 | 52956 |
| 1715985300 | 164.15 | -1.43 | -0.86 | 165.04 | 165.61 | 163.07499 | 103584 |
| 1715898900 | 165.58 | 2.64 | 1.62 | 162.38999 | 165.6885 | 161.44 | 106067 |
| 1715812500 | 162.94 | 0.18 | 0.11 | 163.6 | 163.6 | 160.32 | 70516 |
| 1715726100 | 162.76 | -0.43 | -0.26 | 164 | 164.55 | 160.59 | 98687 |
| 1715639700 | 163.19 | -0.2 | -0.12 | 163.38999 | 164.84 | 162 | 87026 |
| 1715380500 | 163.38999 | 0.78 | 0.48 | 161.78 | 163.57 | 161.27 | 56962 |
| 1715294100 | 162.61 | -1.68 | -1.02 | 165.29 | 165.29 | 161.33 | 84871 |
| 1715207700 | 164.29 | 3.82 | 2.38 | 161.08 | 165.29 | 159.09 | 110777 |
| 1715121300 | 160.47 | 22.57 | 16.37 | 145 | 161.05 | 142.55 | 293236 |
| 1715034900 | 137.9 | -0.34 | -0.25 | 138.69 | 138.94999 | 137.46 | 81775 |
| 1714775700 | 138.24 | 0.72 | 0.52 | 138.44 | 138.44 | 136.22999 | 60008 |
| 1714689300 | 137.52 | 0.39 | 0.28 | 137.47 | 138.805 | 136.885 | 62460 |
| 1714602900 | 137.13 | -0.16 | -0.12 | 137.88 | 138.32 | 136.445 | 68026 |
| 1714516500 | 137.29 | 0.7 | 0.51 | 136.38 | 138.03 | 135.22 | 68924 |
| 1714430100 | 136.59 | -0.08 | -0.06 | 137.52 | 138.4855 | 136.13999 | 72712 |
| 1714170900 | 136.66999 | -2.02 | -1.46 | 138.47 | 138.87 | 136.6 | 58481 |
| 1714084500 | 138.69 | -0.11 | -0.08 | 138.46 | 139.46 | 137.225 | 99767 |
| 1713998100 | 138.8 | 1.42 | 1.03 | 136.55 | 138.8 | 136.22999 | 70648 |
| 1713911700 | 137.38 | 0.87 | 0.64 | 136.79 | 138 | 136.41 | 72415 |
| 1713825300 | 136.51 | -0.58 | -0.42 | 137.16999 | 137.8437 | 136.12 | 65894 |
| 1713566100 | 137.09 | 2.59 | 1.93 | 134.5 | 137.145 | 133.685 | 142579 |
| 1713479700 | 134.5 | 0.28 | 0.21 | 134.19999 | 135.6 | 134.19999 | 88450 |
| 1713393300 | 134.22 | -0.8 | -0.59 | 135.37 | 135.37 | 133.36 | 61280 |
| 1713306900 | 135.02 | 0.62 | 0.46 | 133.33 | 135.75 | 133.29499 | 77932 |
| 1713220500 | 134.4 | -0.18 | -0.13 | 135.24 | 135.9932 | 134.0021 | 72637 |
| 1712961300 | 134.58 | -1.8 | -1.32 | 135.63 | 137.2752 | 134.16999 | 80402 |
| 1712874900 | 136.38 | 1.36 | 1.01 | 135.47999 | 138.37 | 135.266 | 102854 |
| 1712788500 | 135.02 | -3.53 | -2.55 | 137.27 | 137.27 | 133.72999 | 70272 |
| 1712702100 | 138.55 | -0.85 | -0.61 | 140.25 | 141.29 | 138.31 | 66362 |
| 1712615700 | 139.4 | -0.85 | -0.61 | 140.19999 | 140.63999 | 138.71 | 63635 |
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
