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 | -5.27 | -3.31092542565 | 159.17 | 159.17 | 147.1 | 1299963 | 153.40088897 | CS |
| 4 | -11.1 | -6.72727272727 | 165 | 175.12 | 147.1 | 1444205 | 163.23942228 | CS |
| 12 | -23.9661 | -13.4742370806 | 177.8661 | 194.36 | 137.64 | 1429929 | 160.25430642 | CS |
| 26 | -8.83 | -5.42616604191 | 162.73 | 203.14 | 137.64 | 1392842 | 172.11351317 | CS |
| 52 | -31.92 | -17.1779141104 | 185.82 | 214.7 | 130.7501 | 1565715 | 169.52932508 | CS |
| 156 | 85.75 | 125.82538518 | 68.15 | 214.7 | 48.91 | 1928505 | 112.39611911 | CS |
| 260 | 114.03 | 286.004514673 | 39.87 | 214.7 | 39.24 | 1999067 | 103.07267346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 153.9 | 1.4 | 0.92 | 154.15 | 157.96 | 152.9101 | 1468643 |
| 1739490000 | 152.5 | 1.74 | 1.15 | 151.72 | 153.41999 | 150.31 | 1392619 |
| 1739403600 | 150.76 | -5.4 | -3.46 | 148.82 | 151.72999 | 147.1 | 1573600 |
| 1739317200 | 156.16 | 0.44 | 0.28 | 155.19999 | 159 | 154.76499 | 711007 |
| 1739230800 | 155.72 | 1.79 | 1.16 | 155.94999 | 157.34 | 154.13 | 1092239 |
| 1738971600 | 153.93 | -5.94 | -3.72 | 159.16999 | 159.16999 | 152.5957 | 1787978 |
| 1738885200 | 159.87 | -2.22 | -1.37 | 163.55 | 164.4241 | 159.16 | 1400651 |
| 1738798800 | 162.09 | -1.34 | -0.82 | 165.69999 | 165.69999 | 161.53 | 1302495 |
| 1738712400 | 163.43 | 0.52 | 0.32 | 163.59 | 165.58 | 161.065 | 1364050 |
| 1738626000 | 162.91 | -4.37 | -2.61 | 162.9 | 164.43 | 159.82 | 1682913 |
| 1738366800 | 167.28 | -5.43 | -3.14 | 170.56 | 172.22 | 167.19999 | 1467497 |
| 1738280400 | 172.71 | 4.09 | 2.43 | 170.38 | 173.84 | 169.05 | 1228349 |
| 1738194000 | 168.62 | -0.9 | -0.53 | 169.32 | 172.88 | 168.05 | 1403362 |
| 1738107600 | 169.52 | -3.99 | -2.30 | 173.35 | 173.35 | 167.7827 | 1472685 |
| 1738021200 | 173.51 | 6.75 | 4.05 | 166 | 175.12 | 166 | 2103923 |
| 1737762000 | 166.76 | 0.98 | 0.59 | 168.23 | 168.93 | 166.5 | 1207007 |
| 1737675600 | 165.78 | 0 | 0.00 | 165.78 | 165.78 | 165.78 | 0 |
| 1737589200 | 165.78 | -0.4 | -0.24 | 165.66999 | 166.94 | 164.27 | 1410684 |
| 1737502800 | 166.18 | 2.06 | 1.26 | 167.27 | 169.34 | 164.9 | 1726525 |
| 1737157200 | 164.12 | 3.46 | 2.15 | 165 | 165.57 | 163.205 | 1833378 |
| 1737070800 | 160.66 | -0.88 | -0.54 | 160.96 | 162.52 | 158.7701 | 1247467 |
| 1736984400 | 161.54 | 7.29 | 4.73 | 165.81 | 168.85 | 160.26 | 3693753 |
| 1736898000 | 154.25 | 7.78 | 5.31 | 150.4 | 154.69 | 149.77 | 2459355 |
| 1736811600 | 146.47 | 6.51 | 4.65 | 139.56 | 147.38999 | 139.09 | 2115744 |
| 1736552400 | 139.96 | -3.54 | -2.47 | 141.02 | 141.69 | 137.63999 | 1772286 |
| 1736379600 | 143.5 | 0.18 | 0.13 | 142.76 | 144.02 | 140.28 | 1322363 |
| 1736293200 | 143.32 | -2.33 | -1.60 | 145.8 | 147.01 | 141.60839 | 1321784 |
| 1736206800 | 145.65 | 1.62 | 1.12 | 145.38 | 148.57 | 145.22 | 1142518 |
| 1735947600 | 144.03 | 2.05 | 1.44 | 143 | 144.28 | 141.33 | 803473 |
| 1735861200 | 141.97999 | -0.95 | -0.66 | 145.09 | 146.03 | 141.15 | 904767 |
| 1735688400 | 142.93 | -0.44 | -0.31 | 144.57 | 145.15 | 141.86 | 1104397 |
| 1735602000 | 143.37 | -1.71 | -1.18 | 143.34 | 144.4 | 141.03 | 1671689 |
| 1735342800 | 145.08 | -3.1 | -2.09 | 147.52 | 148.49 | 144.38 | 1160786 |
| 1735256400 | 148.18 | -0.64 | -0.43 | 147.75 | 148.8 | 146.03 | 957174 |
| 1735077840 | 148.82 | -0.21 | -0.14 | 149 | 149.97999 | 147.69 | 588809 |
| 1734997200 | 149.03 | -1.47 | -0.98 | 149.13999 | 150.38999 | 147.01499 | 1722689 |
| 1734738000 | 150.5 | 4.21 | 2.88 | 146 | 150.9199 | 145.85 | 4307695 |
| 1734651600 | 146.29 | -5.74 | -3.78 | 149.68 | 151.06989 | 145.66999 | 2432662 |
| 1734565200 | 152.03 | -8.09 | -5.05 | 161.87 | 162.44999 | 151.74 | 1962542 |
| 1734478800 | 160.12 | -0.45 | -0.28 | 160 | 161.6099 | 158.708 | 1468046 |
| 1734392400 | 160.57 | -5.86 | -3.52 | 166.43 | 166.68 | 160.37 | 1945789 |
| 1734133200 | 166.43 | -4.25 | -2.49 | 171 | 171 | 163.01 | 1404997 |
| 1734046800 | 170.68 | -1.48 | -0.86 | 171.5 | 172.305 | 169.69 | 854995 |
| 1733960400 | 172.16 | 1.42 | 0.83 | 174.38 | 175.24 | 170.75 | 1194390 |
| 1733874000 | 170.74 | -6.15 | -3.48 | 174.59 | 176.12 | 170.64 | 1152961 |
| 1733787600 | 176.89 | 1.07 | 0.61 | 175.17 | 177.97 | 175.17 | 985305 |
| 1733528400 | 175.82 | -0.07 | -0.04 | 179.32 | 179.925 | 174.15 | 981640 |
| 1733442000 | 175.89 | -1.23 | -0.69 | 177.5 | 178.48 | 175.2349 | 1362042 |
| 1733355600 | 177.12 | -7.35 | -3.98 | 182.59 | 184.1372 | 176.62 | 1261933 |
| 1733269200 | 184.47 | -0.35 | -0.19 | 185.12 | 187.22 | 183.19 | 658820 |
| 1733182800 | 184.82 | -1.65 | -0.88 | 186.3 | 186.3 | 183.22 | 727923 |
| 1732917840 | 186.47 | 1.72 | 0.93 | 187.94 | 188.54 | 185 | 372911 |
| 1732750800 | 184.75 | -1.17 | -0.63 | 188.43 | 189.7399 | 183.645 | 703699 |
| 1732664400 | 185.92 | -3.11 | -1.65 | 186.31 | 187.21 | 182.82 | 1149323 |
| 1732578000 | 189.03 | 10.51 | 5.89 | 182.16 | 194.36 | 182.11 | 2001799 |
| 1732318800 | 178.52 | 2.61 | 1.48 | 177.76 | 179.37 | 175.71 | 825879 |
| 1732232400 | 175.91 | 1.08 | 0.62 | 176 | 177.59 | 172.79 | 1508194 |
| 1732146000 | 174.83 | -3.98 | -2.23 | 178.75 | 179.1605 | 172.6 | 1476151 |
| 1732059600 | 178.81 | 0.51 | 0.29 | 177 | 178.81 | 174.14 | 1094031 |
| 1731973200 | 178.3 | 2.02 | 1.15 | 175 | 178.81 | 173.65 | 1001320 |
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
