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 | 0.42 | 0.255303628959 | 164.51 | 171.52 | 164.16 | 1024 | 169.6111365 | DR |
| 4 | 5.68 | 3.56671899529 | 159.25 | 171.52 | 155.75 | 382 | 166.00334904 | DR |
| 12 | 5.13 | 3.21026282854 | 159.8 | 171.52 | 150.06 | 541 | 158.57938492 | DR |
| 26 | 27.73 | 20.2113702624 | 137.2 | 171.52 | 128.08 | 678 | 153.23346097 | DR |
| 52 | 45.93 | 38.5966386555 | 119 | 171.52 | 117.49 | 648 | 141.64916704 | DR |
| 156 | -285.07 | -63.3488888889 | 450 | 605.4 | 116.95 | 460 | 251.43729863 | DR |
| 260 | -77.17 | -31.8752581578 | 242.1 | 605.4 | 116.95 | 384 | 263.40532809 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720128540 | 164.93 | -3.37 | -2.00 | 164.93 | 164.93 | 164.93 | 9 |
| 1720042200 | 168.3 | -2.3 | -1.35 | 167.18 | 169.09 | 165.07 | 171 |
| 1719955800 | 170.6 | 3.48 | 2.08 | 170.12 | 171.52 | 170.12 | 3716 |
| 1719869400 | 167.12 | -0.39 | -0.23 | 167.8 | 168.53 | 166.99 | 87 |
| 1719610200 | 167.51 | 1.32 | 0.79 | 166.53 | 168 | 165.72 | 523 |
| 1719523800 | 166.19 | 1.68 | 1.02 | 164.51 | 166.82 | 164.16 | 624 |
| 1719437400 | 164.51 | 1.15 | 0.70 | 163 | 164.62 | 163 | 80 |
| 1719351000 | 163.36 | 0.96 | 0.59 | 161 | 163.68 | 161 | 45 |
| 1719264600 | 162.4 | -0.93 | -0.57 | 163.4 | 163.68 | 162.4 | 31 |
| 1719005400 | 163.33 | 1.95 | 1.21 | 161.71 | 163.69999 | 161.4 | 331 |
| 1718918940 | 161.38 | 1.58 | 0.99 | 159.52 | 161.6 | 159.52 | 111 |
| 1718832540 | 159.8 | 0 | 0.00 | 159.8 | 159.8 | 159.66999 | 51 |
| 1718746200 | 159.8 | 0.92 | 0.58 | 158.88 | 159.99 | 158.88 | 114 |
| 1718659800 | 158.88 | 2.15 | 1.37 | 156.72999 | 159.16999 | 156.72999 | 14 |
| 1718400600 | 156.72999 | -3.22 | -2.01 | 159.94 | 159.94 | 156.72999 | 1026 |
| 1718314200 | 159.94999 | 2.93 | 1.87 | 160.31 | 160.75 | 158.49 | 35 |
| 1718227800 | 157.02 | -1.08 | -0.68 | 158 | 158 | 157.02 | 15 |
| 1718141400 | 158.1 | -1.2 | -0.75 | 159.3 | 159.3 | 157.44 | 366 |
| 1718055000 | 159.3 | 2.83 | 1.81 | 157.66999 | 159.47999 | 157.66999 | 6 |
| 1717795800 | 156.47 | 0.31 | 0.20 | 155.88999 | 156.74 | 155.75 | 207 |
| 1717709400 | 156.16 | -2.77 | -1.74 | 159.25 | 159.25 | 156.16 | 85 |
| 1717622940 | 158.93 | 2.23 | 1.42 | 156.71 | 158.93 | 156.71 | 51 |
| 1717536600 | 156.69999 | 3.71 | 2.42 | 156.83 | 157.33 | 156.69999 | 1320 |
| 1717450200 | 152.99 | -1.36 | -0.88 | 152.99 | 152.99 | 152.99 | 4 |
| 1717191000 | 154.35 | -1.97 | -1.26 | 156.63999 | 156.63999 | 153.9 | 28 |
| 1717018140 | 156.32 | 1.35 | 0.87 | 153.84 | 156.32 | 153.84 | 18 |
| 1716931740 | 154.97 | -4.83 | -3.02 | 159.5 | 159.5 | 154.97 | 5352 |
| 1716845340 | 159.8 | -1.19 | -0.74 | 162.09 | 162.44 | 159.8 | 25 |
| 1716586200 | 160.99 | 0.49 | 0.31 | 160.5 | 161 | 160.5 | 622 |
| 1716499800 | 160.5 | -0.48 | -0.30 | 162 | 162 | 160.5 | 38 |
| 1716413340 | 160.97999 | 1.46 | 0.92 | 161.12 | 161.34 | 160.66 | 988 |
| 1716327000 | 159.52 | 0.99 | 0.62 | 159.04 | 159.52 | 159.04 | 4 |
| 1716240600 | 158.53 | -0.51 | -0.32 | 159.68 | 159.78 | 158.24 | 359 |
| 1715981400 | 159.04 | -1.57 | -0.98 | 160.94 | 160.94 | 159.04 | 5 |
| 1715895000 | 160.61 | 2.77 | 1.75 | 154.68 | 160.8 | 154.68 | 537 |
| 1715808600 | 157.84 | 3.13 | 2.02 | 157.08 | 157.84 | 157.08 | 3 |
| 1715722200 | 154.71 | -1.9 | -1.21 | 156.61 | 156.61 | 154.71 | 4 |
| 1715635800 | 156.61 | 1.51 | 0.97 | 156.6 | 157.59 | 156.6 | 6743 |
| 1715376600 | 155.1 | 0.16 | 0.10 | 154.94 | 155.1 | 154.94 | 75 |
| 1715290140 | 154.94 | 1.97 | 1.29 | 154.94999 | 155.41999 | 154.8 | 5812 |
| 1715203800 | 152.97 | -2.7 | -1.73 | 152.1 | 152.97 | 152.09 | 13 |
| 1715117400 | 155.66999 | 1.17 | 0.76 | 155.52 | 155.66999 | 155.52 | 2 |
| 1715031000 | 154.5 | -0.15 | -0.10 | 154.62 | 154.78 | 153.91999 | 100 |
| 1714771800 | 154.65 | 3.93 | 2.61 | 152.91999 | 154.94999 | 152.16 | 186 |
| 1714685400 | 150.72 | -4.98 | -3.20 | 152.9 | 152.9 | 150.72 | 16 |
| 1714512600 | 155.69999 | 1.99 | 1.29 | 155.04 | 155.69999 | 155.02 | 10 |
| 1714426200 | 153.71 | -0.37 | -0.24 | 154.9 | 154.9 | 153.71 | 269 |
| 1714167000 | 154.08 | 1.12 | 0.73 | 154.22 | 156.12 | 152.96 | 204 |
| 1714080540 | 152.96 | -4.65 | -2.95 | 153.77 | 154.36 | 152.96 | 9 |
| 1713994200 | 157.61 | 0.37 | 0.24 | 158.76 | 158.76 | 157.28 | 59 |
| 1713907800 | 157.24 | 7.18 | 4.78 | 156.56 | 158.19999 | 156.56 | 227 |
| 1713821340 | 150.06 | -6.52 | -4.16 | 158.36 | 158.36 | 150.06 | 65 |
| 1713562200 | 156.58 | -1.65 | -1.04 | 158.22999 | 158.22999 | 156.41999 | 84 |
| 1713475800 | 158.22999 | 0.39 | 0.25 | 158.08 | 158.22999 | 158.08 | 2 |
| 1713389400 | 157.84 | -0.26 | -0.16 | 158.5 | 158.5 | 157.31 | 104 |
| 1713302940 | 158.1 | 1.88 | 1.20 | 157.66 | 158.56 | 157.66 | 143 |
| 1713216600 | 156.22 | -1.7 | -1.08 | 157.86 | 157.86 | 155.77 | 35 |
| 1712957400 | 157.91999 | -1.05 | -0.66 | 160.52 | 160.52 | 157.41999 | 201 |
| 1712870940 | 158.97 | -1.14 | -0.71 | 159.8 | 159.8 | 158.97 | 23 |
| 1712784540 | 160.11 | 1.07 | 0.67 | 159.36 | 160.32 | 159.1 | 147 |
| 1712698140 | 159.04 | 2.64 | 1.69 | 158 | 161.06 | 157.08 | 7074 |
| 1712611740 | 156.4 | -0.63 | -0.40 | 156.74 | 156.94999 | 156.4 | 144 |
| 1712352600 | 157.03 | 2.03 | 1.31 | 155.31 | 157.05 | 154.5 | 74 |
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
