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 | -6.317 | -3.8202654894 | 165.355 | 169.614 | 155 | 1011 | 156.83699427 | CS |
| 4 | 15.078 | 10.4737427063 | 143.96 | 169.614 | 134.41 | 1102 | 148.74974208 | CS |
| 12 | 4.098 | 2.64489479799 | 154.94 | 189.28 | 134.41 | 3276 | 165.57376143 | CS |
| 26 | -62.236 | -28.1262145575 | 221.274 | 242.15 | 134.41 | 3126 | 178.3304671 | CS |
| 52 | 1.283 | 0.813286425153 | 157.755 | 275.6 | 134.41 | 2853 | 200.25832432 | CS |
| 156 | -27.6846561 | -14.8266186216 | 186.7226561 | 275.6 | 78.68882902 | 1603 | 172.68792229 | CS |
| 260 | 90.21155114 | 131.071052821 | 68.82644886 | 275.6 | 52.04829379 | 1205 | 165.31482831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733869200 | 156.314 | -0.69 | -0.44 | 157 | 163 | 156.314 | 1976 |
| 1733782800 | 157 | 2 | 1.29 | 163 | 163 | 157 | 1473 |
| 1733523600 | 155 | -3.44 | -2.17 | 164.99199 | 165.038 | 155 | 666 |
| 1733437500 | 158.436 | -1.91 | -1.19 | 168.192 | 168.192 | 158.436 | 675 |
| 1733350980 | 160.348 | -0.68 | -0.42 | 165.35499 | 169.614 | 160.284 | 267 |
| 1733264700 | 161.03 | -0.99 | -0.61 | 161.9 | 168.17 | 161.03 | 683 |
| 1733178180 | 162.018 | 11.74 | 7.81 | 161.844 | 162.05 | 151.3 | 1259 |
| 1732918200 | 150.28 | 7.03 | 4.91 | 159.422 | 159.66999 | 150.15199 | 769 |
| 1732746540 | 143.25 | -3.96 | -2.69 | 147.71 | 153.04 | 143.25 | 3306 |
| 1732660140 | 147.2053 | -7 | -4.54 | 148.72999 | 152.286 | 145.026 | 1439 |
| 1732573560 | 154.21 | 5.41 | 3.64 | 145.966 | 154.8 | 145.59 | 1273 |
| 1732314000 | 148.798 | 4.66 | 3.23 | 148.532 | 148.818 | 140.15799 | 770 |
| 1732227900 | 144.136 | 7.75 | 5.68 | 137.68 | 144.136 | 137.68 | 1310 |
| 1732141740 | 136.38999 | -2.39 | -1.72 | 136.38999 | 144.31 | 134.41 | 2194 |
| 1732054800 | 138.78 | -6.71 | -4.61 | 146.82 | 147.05 | 138.78 | 475 |
| 1731968640 | 145.49 | -1.09 | -0.74 | 145.49 | 145.49 | 134.88999 | 658 |
| 1731709260 | 146.58 | 9.47 | 6.91 | 140.22 | 146.58 | 140.22 | 558 |
| 1731622800 | 137.11 | -8.13 | -5.60 | 134.44999 | 145.09 | 134.44999 | 1023 |
| 1731536760 | 145.24 | -0.46 | -0.32 | 143.96 | 150.44 | 143.96 | 168 |
| 1731450480 | 145.704 | -1.49 | -1.01 | 153.55 | 154.786 | 139.85 | 537 |
| 1731363600 | 147.196 | -0.41 | -0.28 | 155.47999 | 155.576 | 147.02 | 311 |
| 1731104400 | 147.604 | -6.83 | -4.43 | 147.782 | 155.568 | 146.62 | 579 |
| 1731018540 | 154.43799 | -2.58 | -1.64 | 154.01 | 154.43799 | 145.72 | 2414 |
| 1730931600 | 157.02 | 6.3 | 4.18 | 157.02 | 157.02 | 150.33 | 603 |
| 1730845680 | 150.72 | 5.74 | 3.96 | 157.56 | 157.56 | 146.816 | 519 |
| 1730759160 | 144.97999 | 0.45 | 0.31 | 144.97999 | 151.648 | 143.6653 | 638 |
| 1730496420 | 144.534 | -2.63 | -1.78 | 144.406 | 150.824 | 144.382 | 196 |
| 1730409780 | 147.16 | -5.56 | -3.64 | 146.84 | 153.63999 | 146.84 | 3826 |
| 1730323500 | 152.72 | -0.34 | -0.22 | 149.91 | 161.512 | 149.91 | 448 |
| 1730237280 | 153.056 | 0.06 | 0.04 | 152.88 | 159.72 | 150.63999 | 228 |
| 1730150880 | 153 | -3.21 | -2.05 | 159.77 | 162 | 152.93 | 326 |
| 1729891500 | 156.21 | 1.33 | 0.86 | 153.15 | 156.4 | 149.216 | 1006 |
| 1729805160 | 154.88 | 5.16 | 3.45 | 148.22 | 154.88 | 148.22 | 10683 |
| 1729718940 | 149.715 | -4.17 | -2.71 | 152.22 | 152.526 | 146.904 | 1396 |
| 1729632300 | 153.88 | -4.94 | -3.11 | 152.12 | 153.88 | 148.41 | 958 |
| 1729545600 | 158.82 | 2.14 | 1.37 | 158.82 | 158.9967 | 152.88 | 13121 |
| 1729286400 | 156.68 | 0 | 0.00 | 156.68 | 162.62 | 156.15813 | 14767 |
| 1729200000 | 156.68 | -6.57 | -4.02 | 156.68 | 162.62 | 155.393 | 370 |
| 1729113960 | 163.25 | -14.65 | -8.23 | 159.21 | 166.29 | 159.21 | 406 |
| 1729027680 | 177.9 | 0.63 | 0.35 | 175 | 181 | 167.308 | 35928 |
| 1728941220 | 177.272 | 9.27 | 5.52 | 167.744 | 178.36 | 167.744 | 1247 |
| 1728681900 | 168 | 0.4 | 0.24 | 168.09 | 178.348 | 165.74 | 622 |
| 1728595560 | 167.6 | -2.08 | -1.23 | 167.6 | 174.95 | 167.6 | 111 |
| 1728508800 | 169.68 | -5.27 | -3.01 | 169.68 | 177.12 | 169.68 | 85 |
| 1728422580 | 174.95 | -0.86 | -0.49 | 169.658 | 179.948 | 166.66 | 476 |
| 1728336000 | 175.806 | -1.99 | -1.12 | 177.8 | 177.8 | 167.424 | 1536 |
| 1728077220 | 177.8 | 7.25 | 4.25 | 177.8 | 180.25 | 170.45 | 7781 |
| 1727990760 | 170.554 | -8.69 | -4.85 | 183.4 | 183.4 | 167.4 | 352 |
| 1727904000 | 179.246 | 4.7 | 2.69 | 171.016 | 182.328 | 169.34 | 655 |
| 1727818140 | 174.55 | -0.31 | -0.18 | 185.286 | 185.286 | 173.84 | 988 |
| 1727731380 | 174.86 | -1.17 | -0.67 | 181.18 | 181.18 | 173.1 | 288 |
| 1727472000 | 176.0342 | -2.14 | -1.20 | 181.6131 | 189.28 | 174.774 | 450 |
| 1727386200 | 178.17 | 10.51 | 6.27 | 180 | 184.08 | 176.2 | 2475 |
| 1727299200 | 167.6559 | -4.82 | -2.80 | 167.608 | 171.64 | 167.35572 | 29764 |
| 1727212800 | 172.48 | 4.9 | 2.93 | 165 | 172.48 | 160.16 | 12727 |
| 1727126940 | 167.578 | -8.61 | -4.89 | 167.418 | 176.342 | 164.76 | 273 |
| 1726867200 | 176.192 | 15.71 | 9.79 | 170.21 | 176.794 | 165.854 | 14965 |
| 1726781220 | 160.47999 | -4.02 | -2.44 | 168.7 | 168.7 | 160.38999 | 8184 |
| 1726694460 | 164.5 | 7.78 | 4.97 | 154.94 | 164.5 | 151.87 | 116 |
| 1726608240 | 156.716 | -7.98 | -4.85 | 156.564 | 164.434 | 156.564 | 5255 |
| 1726521720 | 164.69999 | 2.04 | 1.26 | 164.35 | 169.95 | 162.94999 | 477 |
| 1726262940 | 162.656 | -3.37 | -2.03 | 167.66999 | 169.69 | 160.96 | 15218 |
| 1726176540 | 166.0267 | 12.04 | 7.82 | 158.214 | 166.0267 | 156.15 | 1920 |
| 1726090140 | 153.9846 | 3.32 | 2.20 | 159.26 | 163.53 | 151.11 | 594 |
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
