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 | 16.485 | 9.49323351569 | 173.65 | 192.34 | 171.62 | 522087 | 180.41633039 | CS |
| 4 | 36.895 | 24.0766118507 | 153.24 | 192.34 | 149.25 | 635912 | 168.70961835 | CS |
| 12 | 47.005 | 32.8407741214 | 143.13 | 192.34 | 129.57 | 572779 | 158.7117967 | CS |
| 26 | 77.995 | 69.5514535402 | 112.14 | 192.34 | 95.1701 | 607748 | 137.34350163 | CS |
| 52 | 122.295 | 180.269752358 | 67.84 | 192.34 | 58.8687 | 578423 | 108.21768784 | CS |
| 156 | 158.88 | 508.334666453 | 31.255 | 192.34 | 24.76 | 451515 | 71.54213045 | CS |
| 260 | 137.695 | 262.576277651 | 52.44 | 192.34 | 13.6 | 443270 | 55.24663276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 180.71 | 0.01 | 0.01 | 182.05 | 182.33 | 179.0101 | 522749 |
| 1732146000 | 180.7 | -3.8 | -2.06 | 186.4256 | 187.0281 | 180.38 | 636741 |
| 1732059600 | 184.5 | 5.29 | 2.95 | 177.28 | 184.85 | 176.37 | 476756 |
| 1731973200 | 179.21 | 3.71 | 2.11 | 177.01 | 182.52 | 177.01 | 636102 |
| 1731714000 | 175.5 | 3.51 | 2.04 | 171.62 | 175.865 | 171.62 | 302460 |
| 1731627600 | 171.99 | -4.91 | -2.78 | 177.45 | 177.45 | 170.87 | 662730 |
| 1731541200 | 176.9 | 0.2 | 0.11 | 177.9699 | 179.54 | 175.9829 | 451049 |
| 1731454800 | 176.7 | -2.11 | -1.18 | 176.65 | 178.815 | 175.82 | 465090 |
| 1731368400 | 178.81 | 1.65 | 0.93 | 180.34 | 182.52 | 178.29 | 451872 |
| 1731109200 | 177.16 | 2.36 | 1.35 | 174.7 | 178.88 | 173.86 | 511269 |
| 1731022800 | 174.8 | -3.3 | -1.85 | 176.945 | 177.18 | 172 | 800400 |
| 1730936400 | 178.1 | 16.98 | 10.54 | 173.7154 | 179.11 | 167.05 | 859099 |
| 1730850000 | 161.12 | 6.89 | 4.47 | 154.645 | 161.19999 | 154.645 | 539744 |
| 1730763600 | 154.22999 | -1.13 | -0.73 | 153.74 | 157.66 | 152.63 | 472563 |
| 1730500800 | 155.36 | 5.86 | 3.92 | 150.65 | 155.44999 | 149.25 | 756659 |
| 1730414400 | 149.5 | -10.07 | -6.31 | 158.43 | 158.66 | 149.47999 | 862012 |
| 1730328000 | 159.57 | -3.18 | -1.95 | 162.74 | 164.885 | 159.31 | 579907 |
| 1730241600 | 162.75 | -3.29 | -1.98 | 165.5 | 165.5 | 161.61 | 756456 |
| 1730155200 | 166.04 | 10.57 | 6.80 | 157.62 | 166.66999 | 157.62 | 959028 |
| 1729896000 | 155.47 | 1.1 | 0.71 | 153.24 | 156.76 | 151.6 | 893850 |
| 1729809600 | 154.37 | -2.39 | -1.52 | 151.15 | 156.97999 | 147.895 | 1323694 |
| 1729723200 | 156.76 | 0.85 | 0.55 | 154.84 | 161.69999 | 154 | 702223 |
| 1729636800 | 155.91 | -2.68 | -1.69 | 158.21 | 158.21 | 155.1301 | 480307 |
| 1729550400 | 158.59 | 0.07 | 0.04 | 159.44 | 160.41 | 158.05 | 510269 |
| 1729291200 | 158.52 | -1.05 | -0.66 | 160.5 | 160.51 | 158.13999 | 364083 |
| 1729204800 | 159.57 | -0.14 | -0.09 | 159.72999 | 162 | 159.22999 | 356176 |
| 1729118400 | 159.71 | 3.53 | 2.26 | 157.93 | 160.02 | 156.34 | 420698 |
| 1729032000 | 156.18 | -1.1 | -0.70 | 154.99 | 158.11 | 153.24 | 771952 |
| 1728945600 | 157.28 | -4.71 | -2.91 | 161 | 161.63 | 156.79 | 440529 |
| 1728686400 | 161.99 | -0.7 | -0.43 | 163.41 | 164.03 | 160.905 | 739414 |
| 1728600000 | 162.69 | 0.45 | 0.28 | 159.5 | 163.035 | 158.85 | 342975 |
| 1728513600 | 162.24 | 0.86 | 0.53 | 160.75 | 163.06 | 159.1502 | 442229 |
| 1728427200 | 161.38 | 1.45 | 0.91 | 159.79 | 162.08 | 157.51499 | 312166 |
| 1728340800 | 159.93 | 0.04 | 0.03 | 158.49 | 160.65 | 157.66999 | 342920 |
| 1728081600 | 159.88999 | 5.81 | 3.77 | 156.38999 | 160.43 | 155.72 | 413842 |
| 1727995200 | 154.08 | -3.83 | -2.43 | 157.72999 | 159.38 | 152.25 | 455732 |
| 1727908800 | 157.91 | -0.08 | -0.05 | 158.22999 | 161.46 | 156.66999 | 491064 |
| 1727822400 | 157.99 | -1.59 | -1.00 | 159.49 | 160.69999 | 156.76 | 283103 |
| 1727735520 | 159.58 | 0.57 | 0.36 | 157.87 | 160.26 | 157.58 | 353749 |
| 1727476800 | 159.01 | 2.9 | 1.86 | 157.43 | 160.15 | 156.3 | 343007 |
| 1727390400 | 156.11 | -5.67 | -3.50 | 165.36 | 166.51 | 155.8 | 614000 |
| 1727304000 | 161.78 | 1.86 | 1.16 | 158.55 | 161.9299 | 157.36099 | 729699 |
| 1727217600 | 159.91999 | 2.1 | 1.33 | 160.1 | 161.13999 | 158.09 | 650214 |
| 1727131200 | 157.82 | 1.17 | 0.75 | 157.91999 | 160.16999 | 156.54 | 585041 |
| 1726872000 | 156.65 | 1.65 | 1.06 | 155.84 | 157.49 | 153.435 | 1777999 |
| 1726785600 | 155 | 8 | 5.44 | 150.13999 | 155.58 | 149.76 | 980722 |
| 1726699200 | 147 | 3.69 | 2.57 | 144.29 | 151.55 | 142.905 | 636200 |
| 1726612800 | 143.31 | 1.94 | 1.37 | 142.28 | 144 | 141.3576 | 216805 |
| 1726526400 | 141.37 | -1.04 | -0.73 | 143.52 | 145.8 | 140.37 | 437187 |
| 1726267200 | 142.41 | 2.78 | 1.99 | 140 | 143.38 | 139.66 | 403375 |
| 1726180800 | 139.63 | 4.65 | 3.44 | 136.76499 | 139.9 | 136.29 | 361927 |
| 1726094400 | 134.97999 | -0.36 | -0.27 | 134.1 | 135.87 | 131.12 | 345938 |
| 1726008000 | 135.34 | -1.58 | -1.15 | 136.34 | 138.24 | 133.15 | 273199 |
| 1725921600 | 136.91999 | 4.76 | 3.60 | 131.35 | 138.36 | 131.35 | 679985 |
| 1725662400 | 132.16 | -3.71 | -2.73 | 136.27 | 136.27 | 129.57 | 436584 |
| 1725576000 | 135.87 | 0.2 | 0.15 | 135.8 | 136.94999 | 135.19 | 325876 |
| 1725489600 | 135.66999 | 1.6 | 1.19 | 133.37 | 136.8 | 131.9229 | 498844 |
| 1725403200 | 134.07 | -10.7 | -7.39 | 143.27 | 143.27 | 133.155 | 692182 |
| 1725057600 | 144.77 | 2.12 | 1.49 | 143.13 | 146 | 141.78 | 370260 |
| 1724971200 | 142.65 | 1.6 | 1.13 | 141.63 | 144.4789 | 141.3219 | 404730 |
| 1724884800 | 141.05 | -2.81 | -1.95 | 143.29 | 143.84 | 140.94999 | 462540 |
| 1724798400 | 143.86 | 0.48 | 0.33 | 142.3 | 144.1 | 141.69 | 286793 |
| 1724712000 | 143.38 | -1.41 | -0.97 | 146.13 | 146.8 | 142.625 | 367522 |
| 1724452800 | 144.79 | 2.66 | 1.87 | 143.12 | 146.3538 | 142.19 | 379245 |
| 1724366400 | 142.13 | -1.47 | -1.02 | 142.59 | 143.762 | 141.7416 | 298009 |
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
