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 | -4.45 | -2.62382075472 | 169.6 | 172.1 | 163.04 | 178321 | 166.9801789 | CS |
| 4 | -13.35 | -7.47899159664 | 178.5 | 182.29 | 163.04 | 178074 | 171.98311575 | CS |
| 12 | 11.04 | 7.1637142301 | 154.11 | 182.29 | 151.31 | 163255 | 165.90863114 | CS |
| 26 | 23.47 | 16.5654997177 | 141.68 | 182.29 | 137 | 150310 | 156.08044169 | CS |
| 52 | 36.51 | 28.3815298507 | 128.64 | 182.29 | 127.86 | 155694 | 148.9037002 | CS |
| 156 | 56.71 | 52.296200664 | 108.44 | 182.29 | 96.22 | 177331 | 132.32413716 | CS |
| 260 | 73.85 | 80.8871851041 | 91.3 | 182.29 | 66.02 | 175692 | 116.84248707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 165.15 | 1.09 | 0.66 | 166.85 | 167.09129 | 164.13999 | 204618 |
| 1734565200 | 164.06 | -2.82 | -1.69 | 166.53 | 168.43 | 163.255 | 209773 |
| 1734478800 | 166.88 | -3.39 | -1.99 | 168.71 | 169.67 | 166.41999 | 188250 |
| 1734392400 | 170.27 | -0.48 | -0.28 | 171.47 | 172.1 | 169.8 | 173803 |
| 1734133200 | 170.75 | 1.2 | 0.71 | 169.6 | 171.18 | 169.6 | 115162 |
| 1734046800 | 169.55 | 1.19 | 0.71 | 168.81 | 171.69 | 168.81 | 165046 |
| 1733960400 | 168.36 | 2.65 | 1.60 | 166.58 | 169.09 | 165.8 | 264884 |
| 1733874000 | 165.71 | -2.89 | -1.71 | 168.27 | 168.27 | 163.93 | 218121 |
| 1733787600 | 168.6 | -3 | -1.75 | 170.75 | 171.6197 | 168.36 | 150267 |
| 1733528400 | 171.6 | -1.17 | -0.68 | 172.36 | 173.425 | 170.805 | 159389 |
| 1733442000 | 172.77 | -0.26 | -0.15 | 173 | 173.72 | 172.01 | 123846 |
| 1733355600 | 173.03 | -0.45 | -0.26 | 172.51 | 173.23 | 171.39 | 123942 |
| 1733269200 | 173.48 | -0.07 | -0.04 | 174 | 175.14 | 172.58 | 127921 |
| 1733182800 | 173.55 | -2.35 | -1.34 | 175.89 | 176.54 | 173.2 | 185102 |
| 1732917840 | 175.9 | -4.34 | -2.41 | 177.115 | 177.69 | 175.5498 | 110347 |
| 1732750800 | 180.24 | -0.65 | -0.36 | 180.99 | 182.29 | 179.6 | 261155 |
| 1732664400 | 180.89 | 1.13 | 0.63 | 180.04 | 181.64 | 178.67 | 167645 |
| 1732578000 | 179.76 | 1.82 | 1.02 | 179.99 | 180.88 | 178.23 | 210488 |
| 1732318800 | 177.94 | -0.09 | -0.05 | 178.5 | 180.26 | 177.24 | 223651 |
| 1732232400 | 178.03 | 2.02 | 1.15 | 176.88 | 179.0933 | 175.36 | 145181 |
| 1732146000 | 176.01 | 1.27 | 0.73 | 175.48 | 176.32 | 173.9 | 103588 |
| 1732059600 | 174.74 | -0.66 | -0.38 | 174.69 | 175.07 | 173.67 | 134248 |
| 1731973200 | 175.4 | 0.55 | 0.31 | 174.85 | 176.27 | 173.89 | 161559 |
| 1731714000 | 174.85 | -0.22 | -0.13 | 175.42 | 176.849 | 173.8355 | 133183 |
| 1731627600 | 175.07 | -1.36 | -0.77 | 176.46 | 177.79 | 174.38 | 232738 |
| 1731541200 | 176.43 | 1.49 | 0.85 | 174.98 | 176.99 | 174.1901 | 215591 |
| 1731454800 | 174.94 | 1.29 | 0.74 | 173.73 | 175.07 | 173.215 | 147634 |
| 1731368400 | 173.65 | 1.56 | 0.91 | 173.37 | 174.735 | 172.93 | 146208 |
| 1731109200 | 172.09 | 5.75 | 3.46 | 170 | 173.02 | 169.05 | 200753 |
| 1731022800 | 166.34 | -0.98 | -0.59 | 166.9 | 167.04499 | 165.59 | 119517 |
| 1730936400 | 167.32 | 7.42 | 4.64 | 167.98 | 168.38 | 165.76 | 139683 |
| 1730850000 | 159.9 | 1.64 | 1.04 | 157.88 | 159.96 | 157.6 | 88831 |
| 1730763600 | 158.26 | 1.05 | 0.67 | 157.21 | 158.74 | 155.72999 | 168200 |
| 1730500800 | 157.21 | 1.24 | 0.80 | 156.01 | 158.13999 | 156.01 | 189013 |
| 1730414400 | 155.97 | -0.66 | -0.42 | 156.35 | 157.3725 | 155.4 | 183607 |
| 1730328000 | 156.63 | 0.66 | 0.42 | 155.88999 | 157.35 | 155.88999 | 125499 |
| 1730241600 | 155.97 | -0.53 | -0.34 | 154.94 | 156.46 | 154.94 | 125710 |
| 1730155200 | 156.5 | 1.2 | 0.77 | 161.76 | 161.76 | 156.25 | 119808 |
| 1729896000 | 155.3 | -3.92 | -2.46 | 159.66 | 159.69999 | 154.28 | 113859 |
| 1729809600 | 159.22 | -0.49 | -0.31 | 159.06 | 159.97 | 158.57 | 182013 |
| 1729723200 | 159.71 | 0.66 | 0.41 | 158.8 | 160.88999 | 158.13999 | 247034 |
| 1729636800 | 159.05 | -2.95 | -1.82 | 162 | 162 | 155.495 | 377410 |
| 1729550400 | 162 | -0.99 | -0.61 | 162.77 | 163.5 | 161.38 | 168608 |
| 1729291200 | 162.99 | -1.22 | -0.74 | 163.91999 | 163.91999 | 162.31 | 146962 |
| 1729204800 | 164.21 | 2.54 | 1.57 | 162.97 | 164.25 | 162.25 | 84606 |
| 1729118400 | 161.66999 | 1.43 | 0.89 | 159.24 | 162.38 | 159.24 | 130009 |
| 1729032000 | 160.24 | 0.49 | 0.31 | 160 | 162.72 | 159.72 | 156319 |
| 1728945600 | 159.75 | 2.3 | 1.46 | 158.35 | 160.19999 | 157.41 | 105156 |
| 1728686400 | 157.44999 | 0.47 | 0.30 | 157.9 | 159.26 | 156.41 | 156972 |
| 1728600000 | 156.97999 | 0.75 | 0.48 | 157.27 | 157.59 | 155.76499 | 147952 |
| 1728513600 | 156.22999 | 4.13 | 2.72 | 153.97 | 157.166 | 153.315 | 149140 |
| 1728427200 | 152.1 | 0.1 | 0.07 | 151.57 | 154.135 | 151.31 | 220242 |
| 1728340800 | 152 | -8.42 | -5.25 | 159.84 | 159.84 | 151.9 | 203728 |
| 1728081600 | 160.41999 | 2.77 | 1.76 | 157.77 | 160.47 | 157.77 | 127605 |
| 1727995200 | 157.65 | 0.3 | 0.19 | 156.49 | 157.69 | 155.5326 | 143946 |
| 1727908800 | 157.35 | -0.08 | -0.05 | 157.43 | 158.9699 | 156.69999 | 119863 |
| 1727822400 | 157.43 | 2.45 | 1.58 | 154.77 | 157.81 | 154.3 | 123482 |
| 1727736000 | 154.97999 | 1.04 | 0.68 | 154.41 | 155.03 | 153.08 | 141089 |
| 1727476800 | 153.94 | 0.25 | 0.16 | 154.11 | 154.66999 | 153.03 | 122070 |
| 1727390400 | 153.69 | 0.88 | 0.58 | 153.13 | 153.93 | 152.12 | 125773 |
| 1727304000 | 152.81 | -0.51 | -0.33 | 153.91999 | 153.91999 | 152.28 | 123051 |
| 1727217600 | 153.32 | -0.74 | -0.48 | 153.71 | 154.19999 | 152.44999 | 121329 |
| 1727131200 | 154.06 | 1.44 | 0.94 | 152.62 | 154.08 | 151.85 | 96977 |
| 1726872000 | 152.62 | -0.75 | -0.49 | 153.85 | 154.35 | 152.5 | 360307 |
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
