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 | -2.7 | -1.56069364162 | 173 | 173.05 | 169.2 | 3616985 | 171.68749032 | CS |
| 4 | -2.2 | -1.27536231884 | 172.5 | 173.75 | 168.19 | 5287233 | 171.45133021 | CS |
| 12 | 12.3 | 7.78481012658 | 158 | 175.04 | 157.42 | 4395724 | 169.77735532 | CS |
| 26 | 26.37 | 18.3214062391 | 143.93 | 175.04 | 140.53 | 4503956 | 158.53964515 | CS |
| 52 | 49.65 | 41.1520928305 | 120.65 | 175.04 | 115.57 | 4746657 | 145.16633454 | CS |
| 156 | 38.1 | 28.8199697428 | 132.2 | 175.04 | 107.92 | 4247479 | 135.33113038 | CS |
| 260 | 61.6 | 56.6697332107 | 108.7 | 175.04 | 72 | 4165677 | 123.88414927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 170.3 | -1.39 | -0.81 | 171.56 | 171.91 | 169.63 | 2451316 |
| 1732056000 | 171.69 | 0.09 | 0.05 | 170.22 | 171.7 | 169.67 | 4123412 |
| 1731969600 | 171.6 | 0.47 | 0.27 | 171.05 | 171.83 | 170.39 | 3728124 |
| 1731710400 | 171.13 | -0.92 | -0.53 | 170.59 | 171.47 | 169.2 | 4504148 |
| 1731624000 | 172.05 | -0.38 | -0.22 | 172.5 | 172.79 | 171.36 | 3755715 |
| 1731537600 | 172.43 | -0.32 | -0.19 | 173 | 173.05 | 171.84 | 1973526 |
| 1731451200 | 172.75 | -0.03 | -0.02 | 173.15 | 173.15 | 171.69 | 3499705 |
| 1731364800 | 172.78 | 0.74 | 0.43 | 172.94 | 173.75 | 172.52 | 3610591 |
| 1731105600 | 172.04 | -0.62 | -0.36 | 172.6 | 172.6 | 171.06 | 2100374 |
| 1731019200 | 172.66 | 1.56 | 0.91 | 171.56 | 172.89 | 171.5 | 4096333 |
| 1730932800 | 171.1 | 0.68 | 0.40 | 172.76 | 172.81 | 169.89 | 4092613 |
| 1730846400 | 170.42 | 0.39 | 0.23 | 169.76 | 170.94 | 169.39 | 2605077 |
| 1730760000 | 170.03 | -0.09 | -0.05 | 169.55 | 170.63 | 168.39 | 5953420 |
| 1730497200 | 170.12 | 1.73 | 1.03 | 169 | 170.17 | 168.59 | 5059823 |
| 1730410800 | 168.39 | -3.45 | -2.01 | 171.16 | 171.5 | 168.19 | 5372056 |
| 1730324400 | 171.84 | -0.25 | -0.15 | 171.51 | 172.62 | 171.08 | 7331592 |
| 1730238000 | 172.09 | -0.24 | -0.14 | 172 | 172.94 | 171.18 | 6831518 |
| 1730151600 | 172.33 | 2.11 | 1.24 | 170.22 | 172.94 | 170.22 | 8207772 |
| 1729892400 | 170.22 | -0.98 | -0.57 | 171.64 | 172.11 | 170.13 | 7913592 |
| 1729806000 | 171.2 | -2.09 | -1.21 | 171 | 172.39 | 170.1 | 13061141 |
| 1729719600 | 173.29 | 0.43 | 0.25 | 172.5 | 173.49 | 172.29 | 7924136 |
| 1729633200 | 172.86 | -0.15 | -0.09 | 172.31 | 173.17 | 171.59 | 8509152 |
| 1729546800 | 173.01 | -1.07 | -0.61 | 173.9 | 174.2 | 172.16 | 12858812 |
| 1729287600 | 174.08 | -0.48 | -0.27 | 173.75 | 174.76 | 172.53 | 9163303 |
| 1729201200 | 174.56 | 1.19 | 0.69 | 172.94 | 175.04 | 172.94 | 8096074 |
| 1729114800 | 173.37 | 1.84 | 1.07 | 171.52 | 173.6 | 171.52 | 4001096 |
| 1729028400 | 171.53 | 1.15 | 0.67 | 169.84 | 171.68 | 169.69 | 7802793 |
| 1728682800 | 170.38 | 3.35 | 2.01 | 167.27 | 170.53 | 167.27 | 4152808 |
| 1728596400 | 167.03 | -0.7 | -0.42 | 167.87 | 168.48 | 165.79 | 4668310 |
| 1728510000 | 167.72999 | 1.29 | 0.78 | 166.25 | 167.87 | 166.13 | 3210218 |
| 1728423600 | 166.44 | 0.54 | 0.33 | 165.83 | 166.6 | 165.26 | 4216784 |
| 1728337200 | 165.9 | -0.3 | -0.18 | 166.22 | 166.8 | 164.97999 | 5066669 |
| 1728078000 | 166.19999 | 1.66 | 1.01 | 165.44 | 166.19999 | 165.11 | 4613461 |
| 1727991600 | 164.54 | -1.36 | -0.82 | 165.62 | 165.87 | 163.81 | 2695814 |
| 1727905200 | 165.9 | -1.18 | -0.71 | 167 | 167.6 | 165.68 | 1914561 |
| 1727818800 | 167.08 | -1.72 | -1.02 | 168.68 | 169.39 | 166.08 | 3651851 |
| 1727732400 | 168.8 | 0.96 | 0.57 | 167.36 | 169.22 | 167.31 | 3450915 |
| 1727473200 | 167.84 | 0.06 | 0.04 | 168 | 168.71 | 167.51 | 3409679 |
| 1727386800 | 167.78 | 1.08 | 0.65 | 167.05 | 168.2 | 166.96 | 3887333 |
| 1727300400 | 166.69999 | 0.51 | 0.31 | 166.18 | 166.94999 | 165.79 | 3965210 |
| 1727214000 | 166.19 | -0.17 | -0.10 | 166.41999 | 166.69999 | 165.8 | 1304808 |
| 1727127600 | 166.36 | 1.06 | 0.64 | 165.31 | 166.38 | 164.44 | 3050697 |
| 1726868400 | 165.3 | -1.63 | -0.98 | 167 | 167 | 165.07 | 7194725 |
| 1726782000 | 166.93 | 0.12 | 0.07 | 168 | 168.29 | 166.09 | 2495055 |
| 1726695600 | 166.81 | -0.24 | -0.14 | 166.75 | 167.66 | 165.91 | 1838651 |
| 1726609200 | 167.05 | -0.53 | -0.32 | 167.93 | 168.17 | 166.33 | 1977061 |
| 1726522800 | 167.58 | -0.44 | -0.26 | 168.49 | 169.04 | 167.05 | 2419535 |
| 1726263600 | 168.02 | -0.36 | -0.21 | 168.75 | 168.81 | 167.69999 | 1712336 |
| 1726177200 | 168.38 | 0.92 | 0.55 | 167.24 | 168.38 | 167.22999 | 1612278 |
| 1726090800 | 167.46 | 1.06 | 0.64 | 165.84 | 167.46 | 164.51 | 3075292 |
| 1726004400 | 166.4 | -0.48 | -0.29 | 166.53 | 166.65 | 164.78 | 2653817 |
| 1725918000 | 166.88 | 2.8 | 1.71 | 164.5 | 166.96 | 164.47 | 2547706 |
| 1725658800 | 164.08 | -0.02 | -0.01 | 164.58 | 165.29 | 162.55 | 2674058 |
| 1725572400 | 164.1 | -0.89 | -0.54 | 165.5 | 166 | 163.72999 | 1973817 |
| 1725486000 | 164.99 | 1.24 | 0.76 | 163.15 | 165.25 | 163.15 | 2405339 |
| 1725399600 | 163.75 | 0.77 | 0.47 | 162.44 | 164.16999 | 162.44 | 2747997 |
| 1725054000 | 162.97999 | 2.23 | 1.39 | 160.53 | 163.06 | 160.53 | 3402906 |
| 1724967600 | 160.75 | 0.77 | 0.48 | 161 | 162.72 | 160.5 | 1703125 |
| 1724881200 | 159.97999 | 3.41 | 2.18 | 158 | 161.5 | 157.41999 | 3083252 |
| 1724794800 | 156.57 | 0.48 | 0.31 | 155.75 | 156.94 | 155.75 | 1679947 |
| 1724708400 | 156.09 | 0 | 0.00 | 156.09 | 156.09 | 156.09 | 0 |
| 1724449200 | 156.09 | 1.79 | 1.16 | 154.69 | 157.4 | 154.62 | 3819176 |
| 1724362800 | 154.3 | 0.74 | 0.48 | 153.43 | 154.47999 | 153.06 | 4062109 |
| 1724276400 | 153.56 | 0.16 | 0.10 | 153 | 153.77 | 153 | 1845629 |
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
