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 | 2.448 | 1.56669994624 | 156.252 | 159.9 | 150.376 | 257 | 151.93847233 | CS |
| 4 | -28.3 | -15.1336898396 | 187 | 191.664 | 148.4 | 327 | 156.18097348 | CS |
| 12 | -11.27 | -6.63058186739 | 169.97 | 191.664 | 148.4 | 637 | 174.6203596 | CS |
| 26 | -11.38 | -6.69096895579 | 170.08 | 191.664 | 148.4 | 596 | 173.84612271 | CS |
| 52 | -2.63 | -1.63019897105 | 161.33 | 191.664 | 148.4 | 808 | 172.85457107 | CS |
| 156 | 55.7 | 54.0776699029 | 103 | 191.664 | 87.352 | 942 | 141.94734563 | CS |
| 260 | 99.654183 | 168.774331635 | 59.045817 | 191.664 | 59.045817 | 1011 | 125.16139725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742246400 | 159.9 | 9.31 | 6.18 | 157.59 | 159.9 | 153.372 | 157 |
| 1741987680 | 150.59 | -0.1 | -0.07 | 156.86 | 156.86 | 150.59 | 247 |
| 1741901340 | 150.69 | -0.09 | -0.06 | 150.376 | 156.96 | 150.376 | 67 |
| 1741814940 | 150.78 | -6.32 | -4.02 | 157.02 | 157.02 | 150.78 | 795 |
| 1741728480 | 157.1 | -0.37 | -0.23 | 156.252 | 157.1 | 150.8 | 17 |
| 1741641600 | 157.47 | -0.92 | -0.58 | 151.22999 | 157.5 | 151.22999 | 855 |
| 1741386000 | 158.38999 | 4.4 | 2.86 | 152.06 | 158.38999 | 152.06 | 794 |
| 1741300140 | 153.99 | -5.66 | -3.55 | 153.99 | 153.99 | 153.99 | 80 |
| 1741213440 | 159.65 | 0.9 | 0.57 | 159.154 | 161.01499 | 153.35 | 579 |
| 1741126800 | 158.75 | 4.95 | 3.22 | 152.44999 | 158.75 | 152.44999 | 56 |
| 1741040760 | 153.8 | 3.3 | 2.19 | 151.69999 | 160.83 | 151.69999 | 268 |
| 1740781260 | 150.5 | -1.85 | -1.21 | 157.63999 | 157.63999 | 148.4 | 1837 |
| 1740695340 | 152.3501 | -10.85 | -6.65 | 152.3501 | 152.3501 | 152.3501 | 190 |
| 1740608400 | 163.19999 | -17.6 | -9.74 | 165 | 165.19999 | 160.55 | 253 |
| 1740522480 | 180.803 | 0.07 | 0.04 | 180.803 | 180.803 | 180.803 | 1 |
| 1740435600 | 180.7317 | -5.52 | -2.97 | 180.8454 | 185.992 | 180.7317 | 12 |
| 1740176400 | 186.256 | 4.21 | 2.31 | 186.8 | 186.8 | 186.256 | 34 |
| 1740090480 | 182.05 | -0.13 | -0.07 | 187.32 | 187.32 | 182.05 | 19 |
| 1740003960 | 182.18 | -9.41 | -4.91 | 185.45 | 185.45 | 182.18 | 137 |
| 1739917740 | 191.592 | 6.82 | 3.69 | 187 | 191.664 | 182.916 | 148 |
| 1739572020 | 184.77 | -1.77 | -0.95 | 183.585 | 184.77 | 183.585 | 33 |
| 1739485320 | 186.5364 | 0.27 | 0.15 | 186.5364 | 186.5364 | 186.5364 | 13 |
| 1739399340 | 186.2652 | 0 | 0.00 | 186.2652 | 186.2652 | 186.2652 | 0 |
| 1739312940 | 186.2652 | -2.01 | -1.07 | 186.2562 | 186.2838 | 186.2135 | 308 |
| 1739226000 | 188.28 | 8.05 | 4.47 | 184.37 | 188.28 | 184.37 | 67 |
| 1738966800 | 180.23 | 0 | 0.00 | 180.23 | 180.23 | 180.23 | 0 |
| 1738880400 | 180.23 | 1.46 | 0.82 | 180.23 | 186.92 | 180.23 | 73 |
| 1738794480 | 178.77 | 0 | 0.00 | 178.77 | 178.77 | 178.77 | 0 |
| 1738708080 | 178.77 | 1.09 | 0.61 | 185.73 | 185.73 | 178.77 | 7 |
| 1738621740 | 177.68 | -2.08 | -1.16 | 181 | 183 | 177.68 | 69 |
| 1738362000 | 179.76 | -8.3 | -4.41 | 185.666 | 185.666 | 179.76 | 1666 |
| 1738276140 | 188.06 | 0 | 0.00 | 188.06 | 188.06 | 188.06 | 0 |
| 1738189740 | 188.06 | 12.71 | 7.25 | 185.78 | 188.06 | 185.78 | 12456 |
| 1738103220 | 175.35 | 0 | 0.00 | 175.35 | 175.35 | 175.35 | 0 |
| 1738016820 | 175.35 | 0.22 | 0.13 | 175.35 | 175.35 | 175.35 | 35 |
| 1737757440 | 175.13 | -5.09 | -2.82 | 181.97 | 181.97 | 175.13 | 34 |
| 1737671220 | 180.218 | -4.78 | -2.58 | 180.218 | 180.218 | 180.218 | 38 |
| 1737584640 | 185 | 1.2 | 0.65 | 185 | 185 | 185 | 2 |
| 1737498540 | 183.8 | 6.62 | 3.74 | 174.6 | 183.8 | 174.6 | 13 |
| 1737152880 | 177.18 | -1.16 | -0.65 | 178.34 | 178.34 | 177.18 | 43 |
| 1737066420 | 178.34 | 10.84 | 6.47 | 171.56 | 178.34 | 171.56 | 915 |
| 1736979720 | 167.5 | -6.62 | -3.80 | 175 | 175 | 167.5 | 64 |
| 1736893380 | 174.12 | 10.37 | 6.33 | 174.12 | 174.12 | 174.12 | 3 |
| 1736806800 | 163.75 | -10.78 | -6.18 | 170.21 | 170.21 | 163.75 | 5729 |
| 1736547720 | 174.53 | 6.57 | 3.91 | 173.29 | 174.53 | 173.29 | 869 |
| 1736375160 | 167.96 | 0 | 0.00 | 167.96 | 167.96 | 167.96 | 0 |
| 1736288760 | 167.96 | 0 | 0.00 | 167.96 | 167.96 | 167.96 | 0 |
| 1736202360 | 167.96 | 6.38 | 3.95 | 161.38999 | 167.96 | 161.38999 | 133 |
| 1735942980 | 161.58 | -10.35 | -6.02 | 169.36 | 169.36 | 161.34 | 31 |
| 1735856700 | 171.93 | 1.81 | 1.06 | 171.93 | 171.93 | 171.93 | 92 |
| 1735684140 | 170.12 | 0 | 0.00 | 170.12 | 170.12 | 170.12 | 0 |
| 1735597740 | 170.12 | 6.62 | 4.05 | 163.366 | 170.12 | 163.366 | 9 |
| 1735338000 | 163.5 | 0.07 | 0.04 | 163.5 | 163.5 | 163.5 | 32 |
| 1735251000 | 163.43 | 0 | 0.00 | 163.43 | 163.43 | 163.43 | 0 |
| 1735078200 | 163.43 | 1.29 | 0.80 | 169.97 | 169.97 | 163.43 | 6 |
| 1734992400 | 162.13999 | -2.27 | -1.38 | 162.6 | 171.31 | 162.13999 | 198 |
| 1734733200 | 164.41 | 0 | 0.00 | 164.41 | 164.41 | 164.41 | 0 |
| 1734646800 | 164.41 | -4.28 | -2.54 | 171.04 | 171.04 | 164.41 | 8 |
| 1734560940 | 168.6934 | -3.1 | -1.80 | 175.306 | 175.306 | 168.6934 | 40 |
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
