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 | -4.98 | -2.98579051502 | 166.79 | 169.67 | 157.84 | 893641 | 164.81408421 | CS |
| 4 | 0.46 | 0.285094515029 | 161.35 | 171.2 | 150.12 | 1174600 | 161.15162423 | CS |
| 12 | 29.78 | 22.5554798152 | 132.03 | 171.2 | 130.46 | 1176349 | 151.94290842 | CS |
| 26 | 59.28 | 57.8172242271 | 102.53 | 171.2 | 90.03 | 1200511 | 135.44397773 | CS |
| 52 | 95.97 | 145.762454435 | 65.84 | 171.2 | 51.04 | 1295364 | 102.45161433 | CS |
| 156 | 92.56 | 133.660649819 | 69.25 | 171.2 | 36.693 | 1375977 | 75.98163455 | CS |
| 260 | 140.69 | 666.145833333 | 21.12 | 171.2 | 10 | 1389680 | 58.63527195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724366400 | 160.5 | 2.28 | 1.44 | 159.05 | 161.65 | 158.63999 | 740548 |
| 1724280000 | 158.22 | 3 | 1.93 | 155.65 | 158.47999 | 155.61 | 666497 |
| 1724193600 | 155.22 | -0.96 | -0.61 | 156.08 | 156.53 | 154.91999 | 681539 |
| 1724107200 | 156.18 | -0.48 | -0.31 | 156.26 | 156.69999 | 154.2301 | 1030615 |
| 1723848000 | 156.66 | 1.51 | 0.97 | 155.29 | 157.6 | 154.91999 | 758767 |
| 1723761600 | 155.15 | 1.15 | 0.75 | 156.16999 | 156.41999 | 153.26 | 1036653 |
| 1723675200 | 154 | 1.21 | 0.79 | 153 | 156.5997 | 152.99 | 752576 |
| 1723588800 | 152.79 | 1.31 | 0.86 | 152.525 | 153.33 | 150.46 | 1120233 |
| 1723502400 | 151.47999 | 1.42 | 0.95 | 149.68 | 151.5 | 147.52 | 728031 |
| 1723243200 | 150.06 | -0.04 | -0.03 | 149.68 | 151.395 | 148.07 | 747318 |
| 1723156800 | 150.1 | 4.61 | 3.17 | 146.61 | 150.26 | 146.25 | 1015702 |
| 1723070400 | 145.49 | -0.67 | -0.46 | 147.76 | 149.35 | 144.88999 | 1167747 |
| 1722984000 | 146.16 | 1.17 | 0.81 | 144.87 | 148.81 | 143.15 | 1324321 |
| 1722897600 | 144.99 | 3.24 | 2.29 | 135.9 | 146.97 | 133.71 | 2367780 |
| 1722638400 | 141.75 | -6.2 | -4.19 | 143.52 | 146.9999 | 140.1 | 1580383 |
| 1722552000 | 147.94999 | -1.75 | -1.17 | 150.37 | 152.72 | 146.94999 | 1411651 |
| 1722465600 | 149.69999 | -0.46 | -0.31 | 151.69999 | 151.69999 | 147.94999 | 1713910 |
| 1722379200 | 150.16 | -2.71 | -1.77 | 153.32 | 154.88 | 149.83 | 1829085 |
| 1722292800 | 152.87 | 1.24 | 0.82 | 153.1 | 155 | 152.62 | 1306955 |
| 1722033600 | 151.63 | 1.89 | 1.26 | 151.24 | 152.3734 | 148.3801 | 1459243 |
| 1721947200 | 149.74 | 4.4 | 3.03 | 146.21 | 150.3439 | 145.6808 | 2552722 |
| 1721860800 | 145.34 | 6.66 | 4.80 | 146.74 | 151 | 144.22 | 3857156 |
| 1721774400 | 138.68 | 3.75 | 2.78 | 137.63999 | 140.05 | 136.3 | 1765577 |
| 1721688000 | 134.93 | 1.66 | 1.25 | 134.16 | 136.47 | 132.11 | 764938 |
| 1721428800 | 133.27 | 1.52 | 1.15 | 132.33 | 134.19999 | 131.5 | 689114 |
| 1721342400 | 131.75 | -1.68 | -1.26 | 135.15 | 136.8599 | 131.135 | 1250859 |
| 1721256000 | 133.43 | 0.04 | 0.03 | 132.455 | 135.83 | 132 | 1289158 |
| 1721169600 | 133.38999 | 1.97 | 1.50 | 132.37 | 134.915 | 131.885 | 832704 |
| 1721083200 | 131.41999 | -2.97 | -2.21 | 132.38999 | 134.35 | 130.77 | 1060870 |
| 1720824000 | 134.38999 | 0.66 | 0.49 | 132.81 | 136.005 | 132.56 | 1175747 |
| 1720737600 | 133.72999 | 3.03 | 2.32 | 132.16 | 135.26 | 131.16 | 1290622 |
| 1720651200 | 130.69999 | -0.27 | -0.21 | 132.03 | 133.25 | 130.46 | 784410 |
| 1720564800 | 130.97 | 1.7 | 1.32 | 130.99 | 132.445 | 129.3201 | 741883 |
| 1720478400 | 129.27 | -2.53 | -1.92 | 132.66999 | 133.19 | 128.49 | 1012656 |
| 1720219200 | 131.8 | -4.04 | -2.97 | 135.41 | 135.66 | 130.96 | 1623053 |
| 1720040640 | 135.84 | 1.6 | 1.19 | 134.29 | 137.19 | 133.15 | 524593 |
| 1719960000 | 134.24 | 0.94 | 0.71 | 133.74 | 135.59 | 133 | 565436 |
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
