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 | -1.535 | -1.00074974737 | 153.385 | 154.67 | 145.14 | 840776 | 148.55529078 | CS |
| 4 | -13.19 | -7.99200193892 | 165.04 | 169.515 | 145.14 | 677704 | 157.90605168 | CS |
| 12 | -10.52 | -6.47902937735 | 162.37 | 169.515 | 138 | 757900 | 155.73987502 | CS |
| 26 | 10.16 | 7.17058366857 | 141.69 | 169.515 | 131.76 | 781222 | 150.68692936 | CS |
| 52 | 45.84 | 43.24120366 | 106.01 | 169.515 | 103.4 | 801651 | 138.96104327 | CS |
| 156 | 47.21 | 45.1165902141 | 104.64 | 169.515 | 65.28 | 814016 | 106.98804234 | CS |
| 260 | 78 | 105.619498984 | 73.85 | 169.515 | 62.2 | 876047 | 101.44557247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 151.85 | 4.31 | 2.92 | 148.43 | 153.47 | 147.56 | 1793319 |
| 1734651600 | 147.54 | 0.78 | 0.53 | 147.12 | 149.4 | 145.99 | 848744 |
| 1734565200 | 146.76 | -0.81 | -0.55 | 148.16999 | 151.03 | 146.58 | 1065103 |
| 1734478800 | 147.57 | -3.02 | -2.01 | 149.77 | 150.07 | 145.13999 | 1004457 |
| 1734392400 | 150.59 | -2.14 | -1.40 | 152.85 | 154.41 | 150.04 | 811801 |
| 1734133200 | 152.72999 | -1.17 | -0.76 | 153.9 | 154.66999 | 151.615 | 506816 |
| 1734046800 | 153.9 | -1.6 | -1.03 | 155.35 | 156.74 | 153.03 | 463651 |
| 1733960400 | 155.5 | 1.69 | 1.10 | 154.5 | 156.35 | 154.31 | 508922 |
| 1733874000 | 153.81 | -4.25 | -2.69 | 158.5 | 159.44 | 152.35 | 788790 |
| 1733787600 | 158.06 | -2.19 | -1.37 | 161.02 | 162.38 | 157.99 | 546238 |
| 1733528400 | 160.25 | -1.12 | -0.69 | 162.65 | 163.33 | 160.06 | 506744 |
| 1733442000 | 161.37 | -2.01 | -1.23 | 163.38 | 163.6 | 161.29 | 454793 |
| 1733355600 | 163.38 | -0.63 | -0.38 | 164.01 | 164.32 | 161.74 | 413409 |
| 1733269200 | 164.01 | 0.27 | 0.16 | 165.13999 | 165.25 | 163.35 | 523461 |
| 1733182800 | 163.74 | -2.43 | -1.46 | 166.46 | 166.82 | 163.57499 | 693402 |
| 1732917840 | 166.16999 | 0.54 | 0.33 | 165.36 | 168.31 | 164.94 | 314277 |
| 1732750800 | 165.63 | -2.33 | -1.39 | 167.96 | 169.515 | 165.57 | 558561 |
| 1732664400 | 167.96 | 0.97 | 0.58 | 166.5 | 168.79 | 165.01 | 517296 |
| 1732578000 | 166.99 | 1.48 | 0.89 | 165.52 | 169.12 | 164.99 | 1859137 |
| 1732318800 | 165.51 | 1.37 | 0.83 | 164.94 | 166.27 | 163.76 | 612125 |
| 1732232400 | 164.13999 | 2.74 | 1.70 | 161.4 | 164.87 | 161.15 | 707757 |
| 1732146000 | 161.4 | 4.42 | 2.82 | 157.12 | 161.88999 | 156.86 | 998157 |
| 1732059600 | 156.97999 | -0.43 | -0.27 | 156.12 | 158.22 | 154.05 | 819428 |
| 1731973200 | 157.41 | -2.92 | -1.82 | 160.38 | 161.8 | 156.99 | 939875 |
| 1731714000 | 160.33 | 5.97 | 3.87 | 155.26 | 160.43 | 154.81 | 1162980 |
| 1731627600 | 154.36 | -2.92 | -1.86 | 156.85 | 157.555 | 154.3 | 864689 |
| 1731541200 | 157.28 | -0.76 | -0.48 | 158.62 | 159.71 | 156.5341 | 794687 |
| 1731454800 | 158.04 | 3.56 | 2.30 | 154.6 | 159.69999 | 154.2383 | 1002621 |
| 1731368400 | 154.47999 | 4.82 | 3.22 | 150.51 | 155.6 | 150.05 | 680816 |
| 1731109200 | 149.66 | -0.71 | -0.47 | 150.81 | 151.91 | 148.96 | 748663 |
| 1731022800 | 150.37 | 3.3 | 2.24 | 147.38999 | 150.77 | 146.96 | 670134 |
| 1730936400 | 147.07 | -0.01 | -0.01 | 147.6 | 148.74 | 143 | 961074 |
| 1730850000 | 147.08 | 2.14 | 1.48 | 144.01 | 147.49 | 143.19999 | 765835 |
| 1730763600 | 144.94 | 3.35 | 2.37 | 141.5 | 145.78 | 141.5 | 824654 |
| 1730500800 | 141.59 | 1.78 | 1.27 | 141.63999 | 143.41999 | 140.5 | 1064258 |
| 1730414400 | 139.81 | -1.41 | -1.00 | 142.19999 | 142.22 | 138.59 | 1176770 |
| 1730328000 | 141.22 | -17.09 | -10.80 | 148.02 | 150 | 138 | 3294722 |
| 1730241600 | 158.31 | 1.26 | 0.80 | 157.47 | 160.44999 | 156.52279 | 1266940 |
| 1730155200 | 157.05 | 0.06 | 0.04 | 157.97 | 159.32 | 156.63999 | 827491 |
| 1729896000 | 156.99 | -4.39 | -2.72 | 160.63999 | 160.82 | 156.56 | 854302 |
| 1729809600 | 161.38 | -1.4 | -0.86 | 162.77 | 163.96 | 160.0652 | 507431 |
| 1729723200 | 162.78 | -0.38 | -0.23 | 162.69999 | 164.25 | 161.63 | 702905 |
| 1729636800 | 163.16 | 1.62 | 1.00 | 160.81 | 163.47999 | 160.25569 | 484305 |
| 1729550400 | 161.54 | -0.43 | -0.27 | 161.97 | 162.985 | 160.94999 | 391928 |
| 1729291200 | 161.97 | 1.87 | 1.17 | 160.21 | 162.54 | 158.27 | 573714 |
| 1729204800 | 160.1 | -4.72 | -2.86 | 163.99 | 165.25 | 159.63999 | 714036 |
| 1729118400 | 164.82 | 0.25 | 0.15 | 164.37 | 168.5 | 164.33 | 513465 |
| 1729032000 | 164.57 | 2.74 | 1.69 | 161.1 | 167.31 | 161.06 | 808272 |
| 1728945600 | 161.83 | 0.98 | 0.61 | 161 | 162.897 | 160.3077 | 378015 |
| 1728686400 | 160.85 | 1.42 | 0.89 | 159.88 | 161.62 | 159.675 | 404132 |
| 1728600000 | 159.43 | 0.13 | 0.08 | 159.26 | 162 | 159.02 | 572622 |
| 1728513600 | 159.3 | 4.95 | 3.21 | 154.12 | 159.63 | 153 | 710370 |
| 1728427200 | 154.35 | -3.19 | -2.02 | 157.41 | 158.375 | 152.61 | 986544 |
| 1728340800 | 157.54 | -3.15 | -1.96 | 160.16 | 160.16 | 155.4 | 886209 |
| 1728081600 | 160.69 | 1.62 | 1.02 | 159.66 | 161.08 | 159.01 | 391582 |
| 1727995200 | 159.07 | -0.04 | -0.03 | 159.03 | 159.52 | 156.6 | 617386 |
| 1727908800 | 159.11 | -3.64 | -2.24 | 162.55 | 163.06 | 158.93 | 707893 |
| 1727822400 | 162.75 | -1.18 | -0.72 | 163.52 | 163.94 | 160.59 | 598650 |
| 1727736000 | 163.93 | 0.85 | 0.52 | 164.31 | 164.31 | 161.985 | 480006 |
| 1727476800 | 163.08 | 0.82 | 0.51 | 162.37 | 164.505 | 161.4409 | 395272 |
| 1727390400 | 162.26 | -1.85 | -1.13 | 164.07 | 165.78 | 162.24 | 460798 |
| 1727304000 | 164.11 | 2.54 | 1.57 | 162.41999 | 164.75 | 161.56 | 658280 |
| 1727217600 | 161.57 | -0.01 | -0.01 | 161.4 | 161.79 | 159.27 | 829123 |
| 1727131200 | 161.58 | -2.42 | -1.48 | 165 | 165.87 | 161.31 | 724511 |
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
