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 | -1.48 | -0.913129318855 | 162.08 | 162.645 | 155.12 | 684455 | 159.11503731 | CS |
| 4 | -14.03 | -8.03412930195 | 174.63 | 175.63 | 153.525 | 1082442 | 163.74905345 | CS |
| 12 | 34.58 | 27.4400888748 | 126.02 | 175.63 | 117.27 | 1220967 | 150.68441734 | CS |
| 26 | 53.75 | 50.3041647169 | 106.85 | 175.63 | 92.14 | 1308553 | 129.86747875 | CS |
| 52 | 98.92 | 160.37613489 | 61.68 | 175.63 | 58.53 | 1324866 | 108.55810908 | CS |
| 156 | 69.35 | 76 | 91.25 | 175.63 | 26.1 | 1423797 | 65.80405213 | CS |
| 260 | 126.74 | 374.305965741 | 33.86 | 175.63 | 16.87 | 1185608 | 69.76133149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 160.6 | 2.3 | 1.45 | 159.125 | 163.11 | 158.22999 | 779710 |
| 1735688100 | 158.3 | -0.25 | -0.16 | 158 | 159.9 | 156.79 | 759172 |
| 1735601700 | 158.55 | -1.71 | -1.07 | 157.41999 | 161.53 | 155.12 | 769930 |
| 1735342500 | 160.26 | 0.62 | 0.39 | 158.58 | 161.15 | 157.27 | 682609 |
| 1735256100 | 159.63999 | -2.75 | -1.69 | 162.08 | 162.645 | 159.43 | 519231 |
| 1735077840 | 162.38999 | 0.4 | 0.25 | 161.99 | 163.615 | 160.965 | 286702 |
| 1734996900 | 161.99 | 0.11 | 0.07 | 161.5 | 162.775 | 157.86 | 636819 |
| 1734737700 | 161.88 | 3.79 | 2.40 | 155.03 | 163.05 | 154.18 | 3101015 |
| 1734651300 | 158.09 | 2.89 | 1.86 | 155.31 | 159.12 | 153.525 | 1582281 |
| 1734564900 | 155.19999 | -13.01 | -7.73 | 168.07 | 168.455 | 154.41999 | 1578402 |
| 1734478500 | 168.21 | -2.59 | -1.52 | 169 | 169.36 | 164.66 | 1154844 |
| 1734392100 | 170.8 | 4.25 | 2.55 | 167.62 | 172.8 | 165.58 | 1362659 |
| 1734132900 | 166.55 | 0.1 | 0.06 | 168.25 | 168.985 | 163.81 | 1192972 |
| 1734046500 | 166.44999 | -0.67 | -0.40 | 165.74 | 169.25 | 164.94 | 966587 |
| 1733960100 | 167.12 | 0.67 | 0.40 | 168.55 | 171.1 | 167.09 | 724617 |
| 1733873700 | 166.44999 | -1.35 | -0.80 | 168.385 | 171.28 | 166.13 | 1096707 |
| 1733787300 | 167.8 | -3.85 | -2.24 | 171.53 | 172.75 | 164.44999 | 1036156 |
| 1733528100 | 171.65 | 2.63 | 1.56 | 169.36 | 172.51 | 168.72 | 806352 |
| 1733441700 | 169.02 | -4.98 | -2.86 | 174.54 | 175.63 | 168.78 | 1022782 |
| 1733355300 | 174 | 4.83 | 2.86 | 169.54 | 174.145 | 168.605 | 1022457 |
| 1733268900 | 169.17 | -0.65 | -0.38 | 166.44 | 169.846 | 166.01 | 1116412 |
| 1733182500 | 169.82 | 2.04 | 1.22 | 165.72999 | 170.97 | 165.65 | 1132389 |
| 1732917840 | 167.78 | -0.67 | -0.40 | 168.45 | 168.8 | 165.91999 | 453287 |
| 1732750500 | 168.45 | 0.13 | 0.08 | 170.295 | 170.935 | 166.58 | 925813 |
| 1732664100 | 168.32 | 3.93 | 2.39 | 164.44 | 168.48 | 163.38999 | 940869 |
| 1732577700 | 164.38999 | -2.87 | -1.72 | 170 | 170 | 161.255 | 2089163 |
| 1732318500 | 167.26 | -2.1 | -1.24 | 169.94 | 169.94 | 163.07 | 1438210 |
| 1732232100 | 169.36 | 1.48 | 0.88 | 170 | 170.605 | 164.40039 | 1265133 |
| 1732145700 | 167.88 | 5.78 | 3.57 | 163.76 | 169.71 | 160.18 | 2030175 |
| 1732059300 | 162.1 | 8.68 | 5.66 | 152.59 | 162.19999 | 152 | 2116549 |
| 1731972900 | 153.41999 | 7.36 | 5.04 | 149.585 | 155.22999 | 148.58 | 1704341 |
| 1731713700 | 146.06 | -5.05 | -3.34 | 150.5 | 150.5 | 143.19999 | 2232870 |
| 1731627300 | 151.11 | -9.86 | -6.13 | 161.16 | 161.16 | 149.84 | 2673523 |
| 1731540900 | 160.97 | 25.85 | 19.13 | 155.96 | 167.79 | 155.07 | 4397840 |
| 1731454500 | 135.12 | 1.15 | 0.86 | 133.46 | 137.3 | 133.01 | 2485362 |
| 1731368100 | 133.97 | -0.14 | -0.10 | 135 | 140 | 133.41 | 1834854 |
| 1731108900 | 134.11 | 3.72 | 2.85 | 131.37 | 134.33 | 129.41 | 1227284 |
| 1731022500 | 130.38999 | 3.42 | 2.69 | 128.18 | 131.3 | 127.57 | 842693 |
| 1730936100 | 126.97 | 2.58 | 2.07 | 124.9 | 127.02 | 123.615 | 1137908 |
| 1730849700 | 124.39 | 0.95 | 0.77 | 123.825 | 125.26 | 122.085 | 599593 |
| 1730763300 | 123.44 | -0.72 | -0.58 | 122.23 | 124.76 | 121.01 | 788647 |
| 1730500500 | 124.16 | 3.2 | 2.65 | 120.8 | 124.29 | 120.8 | 1271332 |
| 1730414100 | 120.96 | -5.77 | -4.55 | 126.45 | 126.45 | 120.67 | 984207 |
| 1730327700 | 126.73 | 1.99 | 1.60 | 123.37 | 127.49 | 123.15 | 785844 |
| 1730241300 | 124.74 | 4.03 | 3.34 | 119.97 | 125.815 | 119.29 | 968872 |
| 1730154900 | 120.71 | 3.04 | 2.58 | 118.72 | 121.08 | 117.27 | 761229 |
| 1729895700 | 117.67 | -1.5 | -1.26 | 118.81 | 119.8792 | 117.57 | 404862 |
| 1729809300 | 119.17 | 0.52 | 0.44 | 119.19 | 120.95 | 117.72 | 596774 |
| 1729722900 | 118.65 | -1.3 | -1.08 | 119.09 | 120.68 | 118.147 | 631595 |
| 1729636500 | 119.95 | -0.55 | -0.46 | 119.505 | 121.245 | 118.63 | 709491 |
| 1729550100 | 120.5 | -1.9 | -1.55 | 120.76 | 121.45 | 118.28 | 993821 |
| 1729290900 | 122.4 | 0.05 | 0.04 | 123.43 | 124.47 | 121.64 | 985355 |
| 1729204500 | 122.35 | -4.42 | -3.49 | 127.79 | 127.79 | 122.32 | 734835 |
| 1729118100 | 126.77 | -2.23 | -1.73 | 127.51 | 129 | 123 | 1094090 |
| 1729031700 | 129 | -2.86 | -2.17 | 130.88 | 131.25 | 128 | 1471873 |
| 1728945300 | 131.86 | 1.8 | 1.38 | 130.19999 | 133 | 128.58 | 590406 |
| 1728686100 | 130.06 | 4.31 | 3.43 | 125.55 | 131.5427 | 125.55 | 901255 |
| 1728599700 | 125.75 | -1.73 | -1.36 | 126.02 | 128.07 | 124.5 | 858954 |
| 1728513300 | 127.48 | -4.45 | -3.37 | 131.05 | 132.13 | 127.0824 | 1144690 |
| 1728426900 | 131.93 | 3.73 | 2.91 | 128.88 | 133.5393 | 128.75 | 1036931 |
| 1728340500 | 128.19999 | -1.64 | -1.26 | 129.84 | 129.84 | 126.96 | 949679 |
| 1728081300 | 129.84 | 3.54 | 2.80 | 130.19 | 130.85 | 127.6 | 1104553 |
| 1727994900 | 126.3 | -4.81 | -3.67 | 131 | 131.01 | 126.16 | 1121487 |
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
