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 | -18.18 | -11.2353995427 | 161.81 | 162.81 | 142.79 | 1393088 | 151.85172976 | CS |
| 4 | 4.75 | 3.42021889401 | 138.88 | 171 | 137.0801 | 1564041 | 156.73853539 | CS |
| 12 | -20.97 | -12.7399756987 | 164.6 | 171.2 | 137.0801 | 1255043 | 158.15088517 | CS |
| 26 | 14.17 | 10.9454657809 | 129.46 | 171.2 | 128.49 | 1206999 | 149.45365647 | CS |
| 52 | 76.78 | 114.854151085 | 66.85 | 171.2 | 65.9 | 1201137 | 122.09675551 | CS |
| 156 | 65.72 | 84.3537414966 | 77.91 | 171.2 | 36.693 | 1394967 | 79.89227806 | CS |
| 260 | 112 | 354.094214353 | 31.63 | 171.2 | 10 | 1393712 | 62.15726067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 143.63 | -4.29 | -2.90 | 144.78 | 145.395 | 141.09 | 2514410 |
| 1732232400 | 147.91999 | -3.92 | -2.58 | 147.88 | 149.52 | 142.79 | 2228025 |
| 1732146000 | 151.84 | -1.51 | -0.98 | 152.86 | 152.86 | 149.59 | 974752 |
| 1732059600 | 153.35 | -0.1 | -0.07 | 152.99529 | 154.1593 | 150.3527 | 811341 |
| 1731973200 | 153.44999 | -1.89 | -1.22 | 156.16999 | 156.41999 | 151.86 | 1328929 |
| 1731714000 | 155.34 | -7.31 | -4.49 | 161.56 | 162.22 | 153.02 | 1560491 |
| 1731627600 | 162.65 | -0.28 | -0.17 | 163.79 | 171 | 159.5 | 1869114 |
| 1731541200 | 162.93 | -1.28 | -0.78 | 164.13 | 165.57 | 161.86 | 957691 |
| 1731454800 | 164.21 | -2.64 | -1.58 | 166.975 | 167 | 161.08 | 998921 |
| 1731368400 | 166.85 | 1.64 | 0.99 | 168.01 | 168.09 | 166.11 | 875481 |
| 1731109200 | 165.21 | -3.31 | -1.96 | 169.57 | 169.7669 | 164.44 | 1114509 |
| 1731022800 | 168.52 | 8.15 | 5.08 | 161.41 | 168.6 | 160.2962 | 1143355 |
| 1730936400 | 160.37 | -6.5 | -3.90 | 158.2555 | 162.315 | 153.28 | 2366652 |
| 1730850000 | 166.87 | 4.49 | 2.77 | 162.78 | 167.49 | 162.63 | 1186490 |
| 1730763600 | 162.38 | 6.25 | 4.00 | 156.13999 | 163.49 | 156.13999 | 1840339 |
| 1730500800 | 156.13 | 1.11 | 0.72 | 156.58 | 157.51499 | 154.84 | 1214451 |
| 1730414400 | 155.02 | -3.06 | -1.94 | 157 | 157.79 | 154.4 | 1138769 |
| 1730328000 | 158.08 | -4.68 | -2.88 | 161.94 | 161.94 | 157.28039 | 1384204 |
| 1730241600 | 162.76 | 23.27 | 16.68 | 147.94 | 162.9425 | 147.31 | 3679631 |
| 1730155200 | 139.49 | -0.28 | -0.20 | 141.43 | 141.8 | 139.07 | 1743745 |
| 1729896000 | 139.77 | -11.32 | -7.49 | 138.88 | 144.405 | 137.08009 | 2632683 |
| 1729809600 | 151.09 | -6.53 | -4.14 | 157.3 | 157.57 | 150.37 | 1982872 |
| 1729723200 | 157.62 | 0.38 | 0.24 | 156.51 | 159.84 | 155.86 | 864529 |
| 1729636800 | 157.24 | -2.48 | -1.55 | 157.76 | 158.675 | 156.24 | 754147 |
| 1729550400 | 159.72 | -4.15 | -2.53 | 163.03 | 163.19 | 159.38999 | 631179 |
| 1729291200 | 163.87 | 2.16 | 1.34 | 161.43 | 164.76 | 159.15 | 824861 |
| 1729204800 | 161.71 | -2.32 | -1.41 | 162.86 | 163.76 | 161.13999 | 488765 |
| 1729118400 | 164.03 | 3.78 | 2.36 | 161.28 | 166 | 160.8 | 908411 |
| 1729032000 | 160.25 | 4.96 | 3.19 | 156.47999 | 162.61 | 156.33 | 1214980 |
| 1728945600 | 155.29 | -0.53 | -0.34 | 155.86 | 157.16 | 154.415 | 960937 |
| 1728686400 | 155.82 | 3.04 | 1.99 | 155.19 | 156.395 | 153.94999 | 781473 |
| 1728600000 | 152.78 | -1.29 | -0.84 | 153.69 | 154.16999 | 151.09 | 902266 |
| 1728513600 | 154.07 | 3.32 | 2.20 | 150.93 | 154.13999 | 149.65 | 1068948 |
| 1728427200 | 150.75 | -2.12 | -1.39 | 152 | 152.07 | 147.12 | 1374805 |
| 1728340800 | 152.87 | -3.7 | -2.36 | 156 | 156 | 151.44999 | 1655551 |
| 1728081600 | 156.57 | -0.17 | -0.11 | 157.71 | 158.5 | 155.43 | 1172472 |
| 1727995200 | 156.74 | -5.07 | -3.13 | 162.25 | 162.25 | 155.40868 | 1274811 |
| 1727908800 | 161.81 | -1.06 | -0.65 | 163.03 | 163.975 | 161.52 | 661640 |
| 1727822400 | 162.87 | -3.33 | -2.00 | 165.34 | 166.155 | 162.12 | 665360 |
| 1727735520 | 166.19999 | 2.98 | 1.83 | 163.91 | 166.33 | 160.19 | 1035782 |
| 1727476800 | 163.22 | -1.72 | -1.04 | 164.85 | 166.19 | 157.84 | 1330309 |
| 1727390400 | 164.94 | -2.76 | -1.65 | 167.6 | 169.67 | 161.61 | 737585 |
| 1727304000 | 167.69999 | 1.37 | 0.82 | 166.79 | 168 | 165.165 | 658459 |
| 1727217600 | 166.33 | -1.7 | -1.01 | 167.63999 | 167.63999 | 164.3587 | 643043 |
| 1727131200 | 168.03 | 2.87 | 1.74 | 166.25 | 171.2 | 166.12 | 836995 |
| 1726872000 | 165.16 | -2.04 | -1.22 | 166.75 | 167.12 | 164 | 2495744 |
| 1726785600 | 167.19999 | 6.13 | 3.81 | 164.29499 | 167.29 | 160.88 | 1338294 |
| 1726699200 | 161.07 | 4.11 | 2.62 | 157 | 162.85579 | 156.72999 | 1330170 |
| 1726612800 | 156.96 | -7.66 | -4.65 | 163.83 | 163.83 | 154.392 | 1477940 |
| 1726526400 | 164.62 | 2.21 | 1.36 | 163.41 | 166.49 | 162.91999 | 859779 |
| 1726267200 | 162.41 | 4.4 | 2.78 | 159.07 | 162.9 | 159.07 | 631277 |
| 1726180800 | 158.01 | 0.35 | 0.22 | 156.27 | 159.33 | 155.99 | 746888 |
| 1726094400 | 157.66 | 3.04 | 1.97 | 154.69999 | 161.19999 | 153.72999 | 903711 |
| 1726008000 | 154.62 | 1.4 | 0.91 | 153.02 | 156.34 | 152.33 | 1053264 |
| 1725921600 | 153.22 | -0.18 | -0.12 | 154.44 | 158.29 | 151.58 | 1722518 |
| 1725662400 | 153.4 | -8.58 | -5.30 | 163.125 | 163.52 | 150.12 | 2224637 |
| 1725576000 | 161.97999 | -0.14 | -0.09 | 162.56 | 164.13999 | 159.75 | 1669258 |
| 1725489600 | 162.12 | 0.47 | 0.29 | 161.35 | 162.31 | 158.72 | 954217 |
| 1725403200 | 161.65 | -4.19 | -2.53 | 166.5 | 166.88999 | 160.36 | 914098 |
| 1725057600 | 165.84 | 1.17 | 0.71 | 164.6 | 166.08 | 162.81 | 651305 |
| 1724971200 | 164.66999 | 1.8 | 1.11 | 163.5 | 165.49 | 162.44999 | 584320 |
| 1724884800 | 162.87 | -1 | -0.61 | 163.69 | 164.13 | 161.91 | 507278 |
| 1724798400 | 163.87 | 0.19 | 0.12 | 163.19 | 164.71 | 162.38999 | 469245 |
| 1724712000 | 163.68 | -0.85 | -0.52 | 164.57 | 165.07 | 162.215 | 677763 |
| 1724452800 | 164.53 | 4.03 | 2.51 | 161.27 | 165.58 | 160.6288 | 795437 |
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
