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 | -8.71 | -5.16760605162 | 168.55 | 170.37 | 158.73 | 1314084 | 162.34473286 | CS |
| 4 | -5.16 | -3.12727272727 | 165 | 174.32 | 158.73 | 1394302 | 167.43716834 | CS |
| 12 | -4.425 | -2.69381791617 | 164.265 | 174.32 | 149.62 | 1217670 | 163.01307599 | CS |
| 26 | 46.94 | 41.5766164748 | 112.9 | 174.32 | 111.95 | 1156265 | 147.3147816 | CS |
| 52 | 43.98 | 37.9596064215 | 115.86 | 174.32 | 104.235 | 1147479 | 133.44029027 | CS |
| 156 | 48.35 | 43.3671181272 | 111.49 | 174.32 | 82 | 1177331 | 112.81937238 | CS |
| 260 | 61.35 | 62.2905878769 | 98.49 | 174.32 | 54.21 | 1050155 | 106.59526277 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 159.84 | -0.55 | -0.34 | 160.38999 | 161.88999 | 159.4 | 1699199 |
| 1739490000 | 160.38999 | -0.71 | -0.44 | 161.76 | 162.445 | 158.72999 | 1558223 |
| 1739403600 | 161.1 | -1.85 | -1.14 | 161.47 | 162.43 | 160.19999 | 1284299 |
| 1739317200 | 162.94999 | 0.53 | 0.33 | 162.27 | 163.44999 | 160.49 | 1607585 |
| 1739230800 | 162.41999 | -5.01 | -2.99 | 167.58 | 167.72 | 161.41999 | 1419113 |
| 1738971600 | 167.43 | -1.02 | -0.61 | 168.55 | 170.37 | 167.07 | 724777 |
| 1738885200 | 168.45 | 2.81 | 1.70 | 167.01 | 168.6 | 166.32 | 978337 |
| 1738798800 | 165.63999 | 0.96 | 0.58 | 165.33 | 165.96 | 163.19 | 787271 |
| 1738712400 | 164.68 | -1.3 | -0.78 | 166.43 | 166.69 | 163.6 | 1284255 |
| 1738626000 | 165.97999 | -2.5 | -1.48 | 165.66999 | 166.85 | 161 | 1392483 |
| 1738366800 | 168.48 | -2.17 | -1.27 | 171.38 | 171.45 | 166.94 | 1648173 |
| 1738280400 | 170.65 | -1.37 | -0.80 | 170.13 | 172.2575 | 164.145 | 2573688 |
| 1738194000 | 172.02 | 0.51 | 0.30 | 171.5 | 174.32 | 171.25 | 1523130 |
| 1738107600 | 171.51 | 2.17 | 1.28 | 168.55 | 172.1 | 168.55 | 1769478 |
| 1738021200 | 169.34 | -3.3 | -1.91 | 170.95 | 171.79 | 166.07 | 1991494 |
| 1737762000 | 172.64 | 2.14 | 1.26 | 170.06 | 172.8 | 170.06 | 1308248 |
| 1737675600 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 0 |
| 1737589200 | 170.5 | 0.81 | 0.48 | 169.34 | 170.97 | 169.11 | 999102 |
| 1737502800 | 169.69 | 2.68 | 1.60 | 168.07 | 170.99 | 168 | 950380 |
| 1737157200 | 167.01 | 2.11 | 1.28 | 165 | 167.4 | 162.8963 | 1389160 |
| 1737070800 | 164.9 | 3.5 | 2.17 | 161.38 | 165.01 | 161.25 | 1713328 |
| 1736984400 | 161.4 | 4.68 | 2.99 | 160.3 | 161.83 | 159.22 | 1278051 |
| 1736898000 | 156.72 | 2.51 | 1.63 | 155.37 | 157.615 | 154.49 | 892042 |
| 1736811600 | 154.21 | 0 | 0.00 | 152.87 | 154.83 | 152.66999 | 1041326 |
| 1736552400 | 154.21 | -5.17 | -3.24 | 157.5 | 158.91 | 153.65 | 1186617 |
| 1736379600 | 159.38 | 0.4 | 0.25 | 158.86 | 159.63 | 157.0523 | 863725 |
| 1736293200 | 158.97999 | -0.89 | -0.56 | 159.65 | 160.75 | 156.22999 | 1459127 |
| 1736206800 | 159.87 | 2.15 | 1.36 | 160.82 | 161.85 | 159.285 | 1074649 |
| 1735947600 | 157.72 | 2.72 | 1.75 | 155.97999 | 158.38999 | 153.91 | 924200 |
| 1735861200 | 155 | -0.33 | -0.21 | 156.61 | 156.61 | 153.99 | 525121 |
| 1735688400 | 155.33 | 0 | 0.00 | 155.99 | 156.88 | 154.665 | 474037 |
| 1735602000 | 155.33 | -1.59 | -1.01 | 154.72 | 156.1 | 153.94 | 824263 |
| 1735342800 | 156.91999 | -1.79 | -1.13 | 157.38 | 159.04 | 156.1 | 564983 |
| 1735256400 | 158.71 | 1.43 | 0.91 | 156.16999 | 158.82 | 156.16999 | 710354 |
| 1735077840 | 157.28 | 1.47 | 0.94 | 156.13999 | 157.28 | 155.34 | 242890 |
| 1734997200 | 155.81 | 0.76 | 0.49 | 154.03 | 155.82 | 153.4 | 764997 |
| 1734738000 | 155.05 | 4.19 | 2.78 | 150.4 | 155.22999 | 150.09 | 3880512 |
| 1734651600 | 150.86 | -1.56 | -1.02 | 154.58 | 154.6347 | 149.62 | 1513019 |
| 1734565200 | 152.41999 | -5.48 | -3.47 | 157.97 | 158.09 | 152.31 | 1753489 |
| 1734478800 | 157.9 | -2.51 | -1.56 | 158.97999 | 159.69 | 157.16 | 1026650 |
| 1734392400 | 160.41 | -0.08 | -0.05 | 160.38 | 160.66 | 158.91 | 1152586 |
| 1734133200 | 160.49 | 0.12 | 0.07 | 161.34 | 161.34 | 159.04 | 1642966 |
| 1734046800 | 160.37 | -1.14 | -0.71 | 160.68 | 162.77 | 160.061 | 835864 |
| 1733960400 | 161.51 | 0.6 | 0.37 | 162.38999 | 162.8 | 161.13999 | 905612 |
| 1733874000 | 160.91 | -0.62 | -0.38 | 161.27 | 162.22999 | 160.01 | 1052636 |
| 1733787600 | 161.53 | -1.87 | -1.14 | 163.4 | 163.69999 | 159.655 | 1095767 |
| 1733528400 | 163.4 | -2.14 | -1.29 | 165.1 | 165.35499 | 162.63 | 1228883 |
| 1733442000 | 165.54 | -0.22 | -0.13 | 165.8 | 166.88999 | 164.78 | 772340 |
| 1733355600 | 165.76 | 0.31 | 0.19 | 165.16999 | 166.315 | 164.22999 | 1062255 |
| 1733269200 | 165.44999 | -1.5 | -0.90 | 168.24 | 168.24 | 164.80699 | 1246031 |
| 1733182800 | 166.94999 | -2.33 | -1.38 | 170.13 | 170.64 | 166.59 | 996498 |
| 1732917840 | 169.28 | -0.82 | -0.48 | 171.38 | 171.38 | 168.94 | 534315 |
| 1732750800 | 170.1 | 1.18 | 0.70 | 169.64 | 170.93 | 168.77 | 1160657 |
| 1732664400 | 168.92 | 1.87 | 1.12 | 166.87 | 169.01 | 165.21 | 1232985 |
| 1732578000 | 167.05 | 1.87 | 1.13 | 166.18 | 167.4 | 164.93 | 2692030 |
| 1732318800 | 165.18 | 1.4 | 0.85 | 163.58 | 165.41999 | 163.31 | 792276 |
| 1732232400 | 163.78 | 1.6 | 0.99 | 163 | 164.71 | 162.11 | 742065 |
| 1732146000 | 162.18 | -0.44 | -0.27 | 162.83 | 162.87 | 160.53 | 999756 |
| 1732059600 | 162.62 | -0.8 | -0.49 | 161.79 | 163.16 | 161.6 | 1290889 |
| 1731973200 | 163.41999 | 2.74 | 1.71 | 160.71 | 164.33 | 160.2391 | 1001063 |
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
