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 | 5.41 | 3.19985804696 | 169.07 | 177.035 | 162.9 | 426435 | 167.81522107 | CS |
| 4 | 13.65 | 8.48722253311 | 160.83 | 179.07 | 151.93 | 470216 | 163.10912113 | CS |
| 12 | 9.44 | 5.71982549685 | 165.04 | 184.27 | 151.93 | 497978 | 167.74203409 | CS |
| 26 | 42.46 | 32.1617936676 | 132.02 | 184.27 | 129.35 | 484281 | 163.57430025 | CS |
| 52 | 52.68 | 43.2512315271 | 121.8 | 184.27 | 102.32 | 515710 | 141.60715549 | CS |
| 156 | 53.48 | 44.1983471074 | 121 | 184.27 | 75.02 | 595615 | 114.9748535 | CS |
| 260 | 140.83 | 418.514115899 | 33.65 | 184.27 | 22.13 | 542348 | 97.9362725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 174.48 | 6.37 | 3.79 | 171.93 | 177.035 | 171.56 | 511911 |
| 1721947200 | 168.11 | 4.77 | 2.92 | 164.75 | 170.535 | 162.9 | 576904 |
| 1721860800 | 163.34 | -7.64 | -4.47 | 169.05 | 172.85 | 163.28 | 284062 |
| 1721774400 | 170.98 | -0.48 | -0.28 | 170.12 | 172.22 | 168.88 | 226742 |
| 1721688000 | 171.46 | 4.85 | 2.91 | 168.69 | 171.49 | 166.29 | 338641 |
| 1721428800 | 166.61 | -2.42 | -1.43 | 169.07 | 170.05 | 165.56 | 705828 |
| 1721342400 | 169.03 | -1.14 | -0.67 | 170.21 | 175.105 | 168.45 | 452100 |
| 1721256000 | 170.17 | -8.39 | -4.70 | 176.06 | 176.81 | 170.17 | 575551 |
| 1721169600 | 178.56 | 12.91 | 7.79 | 168 | 179.07 | 167.135 | 658190 |
| 1721083200 | 165.65 | 2.14 | 1.31 | 165.34 | 167.34 | 164.5 | 400730 |
| 1720824000 | 163.51 | 0.92 | 0.57 | 164.1 | 166.457 | 163.47 | 277487 |
| 1720737600 | 162.59 | 5.2 | 3.30 | 160.87 | 163.12 | 158.82 | 523181 |
| 1720651200 | 157.38999 | 4.4 | 2.88 | 153.68 | 158.04 | 152.32 | 526668 |
| 1720564800 | 152.99 | -0.91 | -0.59 | 153.16 | 153.63999 | 151.93 | 462043 |
| 1720478400 | 153.9 | 0.66 | 0.43 | 154.51 | 155.84 | 153.18 | 448851 |
| 1720219200 | 153.24 | -2.65 | -1.70 | 155.25 | 155.25 | 152.18 | 536132 |
| 1720040640 | 155.88999 | 1.03 | 0.67 | 155.3 | 157.04 | 154.03 | 339387 |
| 1719960000 | 154.86 | -1.85 | -1.18 | 156.37 | 157.4995 | 154.44 | 540664 |
| 1719873600 | 156.71 | -4.74 | -2.94 | 160.83 | 161.75 | 156.47 | 590726 |
| 1719614400 | 161.44999 | 0 | 0.00 | 161.44999 | 161.44999 | 161.44999 | 0 |
| 1719528000 | 161.44999 | 1.2 | 0.75 | 160.83 | 162.46 | 159.49 | 351456 |
| 1719441600 | 160.25 | -1.27 | -0.79 | 160.91 | 161.13 | 158.34 | 454915 |
| 1719355200 | 161.52 | -4.88 | -2.93 | 165.47999 | 166.85499 | 160.28 | 595639 |
| 1719268800 | 166.4 | 0.98 | 0.59 | 166.74 | 168 | 164.86 | 830131 |
| 1719009600 | 165.41999 | -4.27 | -2.52 | 169.05 | 169.18 | 164.5 | 1152644 |
| 1718923200 | 169.69 | -7.43 | -4.19 | 175.57 | 176.1 | 168.59 | 626966 |
| 1718750400 | 177.12 | 2.26 | 1.29 | 175.07 | 177.15 | 174.5175 | 463523 |
| 1718664000 | 174.86 | 4.01 | 2.35 | 170.51 | 174.93 | 169.84 | 344683 |
| 1718404800 | 170.85 | -3.16 | -1.82 | 172.11 | 172.74 | 169.16 | 425575 |
| 1718318400 | 174.01 | 4.04 | 2.38 | 170 | 174.06 | 169.69 | 471840 |
| 1718232000 | 169.97 | 7.1 | 4.36 | 167.69 | 171.5305 | 165.8801 | 388219 |
| 1718145600 | 162.87 | 0.35 | 0.22 | 161.78 | 163.35 | 159.89259 | 429906 |
| 1718059200 | 162.52 | 0.71 | 0.44 | 160.11 | 162.75 | 159.54 | 716338 |
| 1717800000 | 161.81 | -1.05 | -0.64 | 161.56 | 163 | 160.01 | 524826 |
| 1717713600 | 162.86 | -3.68 | -2.21 | 166.22 | 167.19999 | 161.99 | 430317 |
| 1717627200 | 166.54 | 2.83 | 1.73 | 164.33 | 166.76 | 162.5 | 531481 |
| 1717540800 | 163.71 | -5.43 | -3.21 | 167.63999 | 168.87 | 162.75 | 579657 |
| 1717454400 | 169.14 | -4.35 | -2.51 | 174.36 | 174.36 | 168.35 | 307587 |
| 1717195200 | 173.49 | 0.37 | 0.21 | 173.44 | 175.32 | 170.15 | 467525 |
| 1717108800 | 173.12 | 1.36 | 0.79 | 171.77 | 174.7 | 170.47 | 583203 |
| 1717022400 | 171.76 | -0.66 | -0.38 | 170.01 | 172.61 | 169.805 | 580484 |
| 1716936000 | 172.42 | -1.88 | -1.08 | 174.43 | 175.27 | 170.8 | 604777 |
| 1716590400 | 174.3 | -0.64 | -0.37 | 175.83 | 176.36 | 172.89 | 443477 |
| 1716504000 | 174.94 | -2.12 | -1.20 | 179.01 | 179.01 | 173.27 | 313305 |
| 1716417600 | 177.06 | -2.18 | -1.22 | 178.62 | 181.03 | 175.94 | 413337 |
| 1716331200 | 179.24 | 1.86 | 1.05 | 176.89 | 179.375 | 176.695 | 433908 |
| 1716244800 | 177.38 | 3.25 | 1.87 | 174.56 | 177.71 | 172.73 | 635026 |
| 1715985600 | 174.13 | 1.69 | 0.98 | 173.84 | 174.945 | 170.545 | 688169 |
| 1715899200 | 172.44 | -3.74 | -2.12 | 180.64 | 184.27 | 168.28 | 1201796 |
| 1715812800 | 176.18 | 2.87 | 1.66 | 174.85 | 177.19 | 173.93 | 553125 |
| 1715726400 | 173.31 | 2.29 | 1.34 | 172 | 173.445 | 170.76 | 529639 |
| 1715640000 | 171.02 | -1.42 | -0.82 | 173.36 | 173.36 | 170.55 | 339447 |
| 1715380800 | 172.44 | 0.09 | 0.05 | 172.35 | 173.75 | 171.56 | 337479 |
| 1715294400 | 172.35 | 4.15 | 2.47 | 168.33 | 172.57 | 168.21 | 326266 |
| 1715208000 | 168.2 | 0.07 | 0.04 | 168.45 | 168.97 | 166.83 | 336949 |
| 1715121600 | 168.13 | -1.36 | -0.80 | 169.1 | 169.94 | 167.59 | 392329 |
| 1715035200 | 169.49 | 4.6 | 2.79 | 166.84 | 169.58 | 166.79 | 269775 |
| 1714776000 | 164.88999 | 2.95 | 1.82 | 165.04 | 166.56989 | 164.475 | 347171 |
| 1714689600 | 161.94 | 3.43 | 2.16 | 160.36 | 162.05 | 156.06 | 352988 |
| 1714603200 | 158.51 | 1.51 | 0.96 | 157.18 | 161.845 | 156 | 678270 |
| 1714516800 | 157 | -5.82 | -3.57 | 161.62 | 163.685 | 156.88999 | 373230 |
| 1714430400 | 162.82 | 0.12 | 0.07 | 163.24 | 164.88 | 161.91999 | 285432 |
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
