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 | -0.8 | -0.485436893204 | 164.8 | 164.8 | 163.2 | 120 | 164 | CS |
| 4 | -10.75 | -6.15164520744 | 174.75 | 174.75 | 162.8 | 504 | 167.15679397 | CS |
| 12 | 1.81 | 1.11597509094 | 162.19 | 177.71 | 159.86 | 341 | 167.31708949 | CS |
| 26 | 30 | 22.3880597015 | 134 | 177.71 | 134 | 360 | 157.0477388 | CS |
| 52 | 26.8 | 19.5335276968 | 137.2 | 177.71 | 134 | 397 | 148.49898907 | CS |
| 156 | 37 | 29.1338582677 | 127 | 177.71 | 112 | 348 | 135.81499491 | CS |
| 260 | 56.5 | 52.5581395349 | 107.5 | 177.71 | 82 | 357 | 123.82079334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 164 | 0 | 0.00 | 164 | 164 | 164 | 97 |
| 1734648000 | 164 | 0 | 0.00 | 164 | 164 | 164 | 99 |
| 1734561600 | 164 | 0 | 0.00 | 164 | 164 | 164 | 200 |
| 1734475200 | 164 | -0.8 | -0.49 | 163.19999 | 164 | 163.19999 | 300 |
| 1734388800 | 164.8 | 0 | 0.00 | 164.8 | 164.8 | 164.8 | 0 |
| 1734129600 | 164.8 | 0 | 0.00 | 164.8 | 164.8 | 164.8 | 0 |
| 1734043200 | 164.8 | 2 | 1.23 | 164.8 | 164.8 | 164.8 | 100 |
| 1733956800 | 162.8 | -5.47 | -3.25 | 165.69 | 167.4 | 162.8 | 4152 |
| 1733870400 | 168.27 | -2.73 | -1.60 | 170 | 170 | 165.5 | 2312 |
| 1733784000 | 171 | -2.75 | -1.58 | 173.75 | 173.75 | 171 | 900 |
| 1733524800 | 173.75 | 0.05 | 0.03 | 173.75 | 173.75 | 173.75 | 200 |
| 1733438400 | 173.7 | 0 | 0.00 | 173.7 | 173.7 | 173.7 | 0 |
| 1733352000 | 173.7 | 0 | 0.00 | 173.7 | 173.7 | 173.7 | 194 |
| 1733265600 | 173.7 | 0.45 | 0.26 | 173.7 | 173.7 | 173.7 | 100 |
| 1733179200 | 173.25 | -1.25 | -0.72 | 173.25 | 173.25 | 173.25 | 200 |
| 1732920000 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 86 |
| 1732833600 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1732747200 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 24 |
| 1732660800 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 172.9 | 914 |
| 1732574400 | 174.5 | 0 | 0.00 | 174.5 | 174.5 | 174.5 | 0 |
| 1732315200 | 174.5 | -0.01 | -0.01 | 174.75 | 174.75 | 174.5 | 300 |
| 1732228800 | 174.51 | -1.6 | -0.91 | 174.51 | 174.51 | 174.51 | 702 |
| 1732142400 | 176.11 | 0 | 0.00 | 176.11 | 176.11 | 176.11 | 65 |
| 1732056000 | 176.11 | 1.76 | 1.01 | 177.71 | 177.71 | 176.11 | 300 |
| 1731969600 | 174.35 | 0 | 0.00 | 174.35 | 174.35 | 174.35 | 95 |
| 1731710400 | 174.35 | 0 | 0.00 | 174.35 | 174.35 | 174.35 | 99 |
| 1731624000 | 174.35 | -0.65 | -0.37 | 172.75 | 174.35 | 172.75 | 252 |
| 1731537600 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1731451200 | 175 | 0 | 0.00 | 175 | 175 | 175 | 800 |
| 1731364800 | 175 | 2 | 1.16 | 175 | 175 | 175 | 199 |
| 1731105600 | 173 | 1 | 0.58 | 170.5 | 173 | 170.5 | 501 |
| 1731019200 | 172 | 2 | 1.18 | 172 | 172 | 172 | 100 |
| 1730932800 | 170 | 0 | 0.00 | 170 | 170 | 170 | 187 |
| 1730846400 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1730760000 | 170 | 1.74 | 1.03 | 167.69999 | 170 | 167.69999 | 400 |
| 1730497200 | 168.26 | 0 | 0.00 | 168.26 | 168.26 | 168.26 | 331 |
| 1730410800 | 168.26 | 3.01 | 1.82 | 166.02 | 168.26 | 166.02 | 300 |
| 1730324400 | 165.25 | 0 | 0.00 | 165.25 | 165.25 | 165.25 | 0 |
| 1730238000 | 165.25 | 0 | 0.00 | 165.25 | 165.25 | 165.25 | 128 |
| 1730151600 | 165.25 | 0.64 | 0.39 | 164.705 | 165.25 | 164.705 | 600 |
| 1729892400 | 164.61 | 0 | 0.00 | 164.61 | 164.61 | 164.61 | 85 |
| 1729806000 | 164.61 | 0 | 0.00 | 164.61 | 164.61 | 164.61 | 185 |
| 1729719600 | 164.61 | 3.21 | 1.99 | 164.38 | 164.61 | 164.38 | 233 |
| 1729633200 | 161.4 | -1.6 | -0.98 | 163 | 163 | 161.4 | 390 |
| 1729546800 | 163 | 0 | 0.00 | 162.3 | 163 | 162 | 704 |
| 1729287600 | 163 | -2 | -1.21 | 165 | 165 | 163 | 550 |
| 1729201200 | 165 | 0 | 0.00 | 165 | 165 | 165 | 341 |
| 1729114800 | 165 | -0.2 | -0.12 | 165 | 165 | 165 | 102 |
| 1729028400 | 165.19999 | 0 | 0.00 | 165.19999 | 165.19999 | 165.19999 | 36 |
| 1728682800 | 165.19999 | 2.03 | 1.24 | 165.19999 | 165.19999 | 165.19999 | 299 |
| 1728596400 | 163.16999 | 3.31 | 2.07 | 163.16 | 163.16999 | 163.16 | 635 |
| 1728510000 | 159.86 | -2.63 | -1.62 | 159.86 | 159.86 | 159.86 | 100 |
| 1728423600 | 162.49 | 1.59 | 0.99 | 162.49 | 162.49 | 162.49 | 200 |
| 1728337200 | 160.9 | 0 | 0.00 | 160.9 | 160.9 | 160.9 | 0 |
| 1728078000 | 160.9 | 0 | 0.00 | 160.9 | 160.9 | 160.9 | 0 |
| 1727991600 | 160.9 | 0 | 0.00 | 160.9 | 160.9 | 160.9 | 0 |
| 1727905200 | 160.9 | 0 | 0.00 | 160.9 | 160.9 | 160.9 | 0 |
| 1727818800 | 160.9 | -2 | -1.23 | 160.9 | 160.9 | 160.65 | 700 |
| 1727732400 | 162.9 | 0 | 0.00 | 162.9 | 162.9 | 162.9 | 0 |
| 1727473200 | 162.9 | 3.75 | 2.36 | 162.19 | 162.9 | 162.19 | 403 |
| 1727386800 | 159.15 | 0 | 0.00 | 159.15 | 159.15 | 159.15 | 0 |
| 1727300400 | 159.15 | -3.15 | -1.94 | 160.87 | 160.87 | 159.15 | 1432 |
| 1727214000 | 162.3 | 0 | 0.00 | 162.3 | 162.3 | 162.3 | 39 |
| 1727127600 | 162.3 | 0 | 0.00 | 162.3 | 162.3 | 162.3 | 0 |
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
