We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -0.295915085236 | 155.45 | 157.6598 | 145.29 | 52606710 | 150.53239695 | CS |
| 4 | -24.48 | -13.6401627013 | 179.47 | 187.2352 | 145.29 | 57695828 | 164.98854256 | CS |
| 12 | -14.26 | -8.42540620384 | 169.25 | 227.3 | 145.29 | 66040615 | 179.35060489 | CS |
| 26 | 54.6 | 54.3878872398 | 100.39 | 227.3 | 93.1242 | 67654879 | 157.74013919 | CS |
| 52 | 68.12 | 78.4160239438 | 86.87 | 227.3 | 81.02 | 65994888 | 133.65515718 | CS |
| 156 | 71.64 | 85.950809838 | 83.35 | 227.3 | 54.58 | 70971019 | 107.81553534 | CS |
| 260 | 126.34 | 440.977312391 | 28.65 | 227.3 | 26.03 | 65610175 | 88.90231377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 151.74 | -0.53 | -0.35 | 156.56 | 157.65979 | 150.63 | 43363927 |
| 1713911700 | 152.27 | 3.63 | 2.44 | 151.65 | 153.495 | 150.3724 | 45981994 |
| 1713825300 | 148.63999 | 2 | 1.36 | 148.07499 | 149.88 | 145.63 | 49827218 |
| 1713566100 | 146.63999 | -8.44 | -5.44 | 151.59 | 154.12 | 145.29 | 71236964 |
| 1713479700 | 155.08 | 1.06 | 0.69 | 155.44999 | 156.9599 | 152.32 | 52623448 |
| 1713393300 | 154.02 | -9.44 | -5.78 | 163.99 | 164.44999 | 153.9 | 75781146 |
| 1713306900 | 163.46 | 3.14 | 1.96 | 162.28 | 164.8799 | 161.69999 | 48422597 |
| 1713220500 | 160.32 | -2.96 | -1.81 | 164.43 | 164.44 | 158.76 | 61407487 |
| 1712961300 | 163.28 | -7.22 | -4.23 | 164.58 | 165.69999 | 161.83 | 63377822 |
| 1712874900 | 170.5 | 3.36 | 2.01 | 167.54499 | 170.9499 | 166.5492 | 48963796 |
| 1712788500 | 167.13999 | -3.64 | -2.13 | 166.71 | 169.735 | 164.25 | 58144187 |
| 1712702100 | 170.78 | 0.88 | 0.52 | 170.21 | 171.59 | 167.29 | 42888856 |
| 1712615700 | 169.9 | -0.52 | -0.31 | 168.2 | 171.6599 | 166.82 | 43950137 |
| 1712356500 | 170.42 | 4.59 | 2.77 | 168.08 | 172.6896 | 165.58 | 63480406 |
| 1712270100 | 165.83 | -14.94 | -8.26 | 182.64 | 183 | 165.65 | 88018137 |
| 1712183700 | 180.77 | 2.07 | 1.16 | 177.51 | 182.05 | 176.7 | 49912075 |
| 1712097300 | 178.7 | -4.64 | -2.53 | 179.52 | 180.098 | 174.83 | 56996743 |
| 1712010900 | 183.34 | 2.85 | 1.58 | 180.04 | 187.2352 | 179.9 | 74252341 |
| 1711665300 | 180.49 | 0.9 | 0.50 | 179.47 | 183.4 | 178.3001 | 57591447 |
| 1711578900 | 179.59 | 1.72 | 0.97 | 179.95 | 181.225 | 175.4 | 55637791 |
| 1711492500 | 177.87 | -0.76 | -0.43 | 179.83 | 182.598 | 176.33 | 65264535 |
| 1711406100 | 178.63 | -1.02 | -0.57 | 172.88 | 182.8 | 172 | 71904734 |
| 1711146900 | 179.65 | 0.97 | 0.54 | 177.2 | 180.76 | 175.06 | 57840468 |
| 1711060500 | 178.68 | -1.05 | -0.58 | 185.98 | 187.6764 | 177.67 | 75228100 |
| 1710974100 | 179.73 | -1.69 | -0.93 | 182 | 182.6499 | 174 | 81554921 |
| 1710887700 | 181.42 | -9.23 | -4.84 | 183.16 | 185.6127 | 177.3602 | 83429306 |
| 1710801300 | 190.65 | -0.41 | -0.21 | 193.23 | 193.5 | 188.05 | 59175736 |
| 1710542100 | 191.06 | 4 | 2.14 | 184.94 | 193.7999 | 184.48 | 93009318 |
| 1710455700 | 187.06 | -7.73 | -3.97 | 192.92 | 196.93 | 184.03 | 84432625 |
| 1710369300 | 194.79 | -7.97 | -3.93 | 198.72 | 198.83 | 192.7001 | 70436806 |
| 1710282900 | 202.76 | 4.37 | 2.20 | 200.62 | 202.8387 | 194.27 | 68823307 |
| 1710196500 | 198.39 | -9 | -4.34 | 203.02 | 203.55 | 196.701 | 72950801 |
| 1709940900 | 207.39 | -3.99 | -1.89 | 213.41 | 227.3 | 205.6 | 120651819 |
| 1709854500 | 211.38 | 0.75 | 0.36 | 212.75 | 213.81 | 208.22 | 63723932 |
| 1709768100 | 210.63 | 5.5 | 2.68 | 210.4 | 214.8109 | 207.321 | 86587665 |
| 1709681700 | 205.13 | -0.23 | -0.11 | 200.5 | 205.33 | 199.15 | 65349208 |
| 1709595300 | 205.36 | 2.72 | 1.34 | 205.1 | 211.01 | 203.5 | 86732402 |
| 1709336100 | 202.64 | 10.11 | 5.25 | 198.03 | 202.7099 | 195.42 | 103679628 |
| 1709249700 | 192.53 | 15.99 | 9.06 | 179.75 | 193 | 179.9 | 105120864 |
| 1709163300 | 176.54 | -1.46 | -0.82 | 176.24 | 176.84 | 173.59 | 35868693 |
| 1709076900 | 178 | 1.99 | 1.13 | 175.92 | 178.46 | 172.4916 | 44459443 |
| 1708990500 | 176.01 | -0.51 | -0.29 | 178.78 | 179.84 | 174.81 | 45376860 |
| 1708731300 | 176.52 | -5.34 | -2.94 | 181.86 | 183.8 | 174.55 | 69160944 |
| 1708644900 | 181.86 | 17.57 | 10.69 | 173.2 | 183.82 | 172 | 100547133 |
| 1708558500 | 164.29 | -1.4 | -0.84 | 162.74 | 164.9 | 161.81 | 48497786 |
| 1708472100 | 165.69 | -8.18 | -4.70 | 171.14 | 171.78 | 162 | 66450828 |
| 1708126500 | 173.87 | -2.89 | -1.63 | 177.45 | 180.3301 | 173.25 | 53910662 |
| 1708040100 | 176.76 | -1.94 | -1.09 | 179.14 | 180.4875 | 175.26 | 51165254 |
| 1707953700 | 178.7 | 7.16 | 4.17 | 173.47 | 178.74 | 172.88 | 57278138 |
| 1707867300 | 171.54 | -0.37 | -0.22 | 167.94 | 173.1551 | 164.31 | 59890657 |
| 1707780900 | 171.91 | -0.57 | -0.33 | 172.68 | 177.4 | 170.67 | 58113211 |
| 1707521700 | 172.48 | 3.13 | 1.85 | 171 | 175.1 | 168.712 | 56326629 |
| 1707435300 | 169.35 | -1.59 | -0.93 | 170.33 | 172.17 | 168.6 | 43519845 |
| 1707348900 | 170.94 | 3.06 | 1.82 | 169.47 | 172.97 | 168.2 | 53593635 |
| 1707262500 | 167.88 | -6.35 | -3.64 | 173.15 | 173.88 | 165.5 | 68730153 |
| 1707176100 | 174.23 | -3.43 | -1.93 | 179.08 | 180.01 | 171.11 | 76274337 |
| 1706916900 | 177.66 | 7.18 | 4.21 | 173.79 | 179 | 173.05 | 82081614 |
| 1706830500 | 170.48 | 2.79 | 1.66 | 169.25 | 171.14 | 165.86 | 91355132 |
| 1706744100 | 167.69 | -4.37 | -2.54 | 165.74 | 171.3 | 162.57 | 133053632 |
| 1706657700 | 172.06 | -5.77 | -3.24 | 176.02 | 178.4599 | 169.5968 | 121427033 |
| 1706571300 | 177.83 | 0.58 | 0.33 | 178.77 | 178.8 | 174.4 | 89122206 |
| 1706312100 | 177.25 | -3.08 | -1.71 | 175.29 | 181.225 | 174.16 | 107291105 |
| 1706225700 | 180.33 | 2.04 | 1.14 | 183.41 | 184.88 | 177.66 | 126764519 |
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
