We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.3799 | -1.89371358135 | 178.48 | 183.78 | 170.25 | 2193174 | 176.53313937 | CS |
| 4 | 6.4601 | 3.8307044592 | 168.64 | 188.32 | 162.16 | 2080341 | 176.22037885 | CS |
| 12 | 25.3201 | 16.904860462 | 149.78 | 188.32 | 135.88 | 2181078 | 159.4829623 | CS |
| 26 | 20.8501 | 13.517082658 | 154.25 | 188.32 | 129.215 | 2251321 | 155.61844541 | CS |
| 52 | -32.3999 | -15.6144096386 | 207.5 | 229.66 | 129.215 | 2169971 | 169.96211803 | CS |
| 156 | 86.1601 | 96.8744097144 | 88.94 | 229.66 | 59.6 | 2161038 | 135.87769265 | CS |
| 260 | 113.4301 | 183.930760499 | 61.67 | 229.66 | 28.47 | 2024486 | 111.80632067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 175.02 | -2.46 | -1.39 | 173.8041 | 175.69 | 170.56 | 1631269 |
| 1713998100 | 177.48 | -2.62 | -1.45 | 181.2 | 183.78 | 174.93 | 2084636 |
| 1713911700 | 180.1 | 3.82 | 2.17 | 177.45 | 182.8028 | 176.31 | 1979897 |
| 1713825300 | 176.28 | 1.24 | 0.71 | 175.39 | 178.7 | 170.25 | 2010122 |
| 1713566100 | 175.04 | 0.75 | 0.43 | 179.56 | 179.7 | 174.14 | 3259522 |
| 1713479700 | 174.29 | -3.72 | -2.09 | 178.48 | 179.07 | 173.19 | 1631693 |
| 1713393300 | 178.01 | 4.93 | 2.85 | 175.53 | 183.65 | 172.41 | 3341568 |
| 1713306900 | 173.08 | -2.88 | -1.64 | 173.11 | 175.6599 | 172.37 | 1620162 |
| 1713220500 | 175.96 | -6.52 | -3.57 | 181.38 | 181.9999 | 175.87 | 1613879 |
| 1712961300 | 182.48 | -1.96 | -1.06 | 185.66 | 187.88 | 181.04 | 1912517 |
| 1712874900 | 184.44 | -0.85 | -0.46 | 188 | 188.32 | 179.59 | 1594358 |
| 1712788500 | 185.29 | 0.59 | 0.32 | 181.01 | 185.855 | 178.71 | 1855234 |
| 1712702100 | 184.7 | 5.48 | 3.06 | 180.81 | 186.93 | 180.81 | 2010725 |
| 1712615700 | 179.22 | 4.62 | 2.65 | 176.49 | 181.9697 | 176.07 | 2223902 |
| 1712356500 | 174.6 | 3.14 | 1.83 | 173.37 | 176.285 | 169.15 | 2186310 |
| 1712270100 | 171.46 | 4.73 | 2.84 | 170.1 | 177.34 | 168.2 | 3392474 |
| 1712183700 | 166.72999 | -0.44 | -0.26 | 166.22999 | 167.065 | 162.16 | 1253042 |
| 1712097300 | 167.16999 | -4.7 | -2.73 | 169.53 | 169.53 | 165.63999 | 1536184 |
| 1712010900 | 171.87 | 3.07 | 1.82 | 169.72 | 172.24 | 167.37 | 1887015 |
| 1711665300 | 168.8 | 1.35 | 0.81 | 168.64 | 173.02 | 167.13999 | 2133237 |
| 1711578900 | 167.44999 | 14.29 | 9.33 | 154.86 | 167.69999 | 154.5 | 3376554 |
| 1711492500 | 153.16 | -1.61 | -1.04 | 155.5 | 157.55 | 152.63 | 1229368 |
| 1711406100 | 154.77 | 1.46 | 0.95 | 153.13 | 156.07 | 152.285 | 1151327 |
| 1711146900 | 153.31 | 0.63 | 0.41 | 152.1 | 153.82 | 151.33 | 1015814 |
| 1711060500 | 152.68 | 1.66 | 1.10 | 152 | 156.3599 | 151.29 | 1692244 |
| 1710974100 | 151.02 | 3.54 | 2.40 | 147.55 | 151.96 | 146.4768 | 1405190 |
| 1710887700 | 147.47999 | -2 | -1.34 | 147.41 | 149.53 | 145.77 | 1879347 |
| 1710801300 | 149.47999 | 2.06 | 1.40 | 148.34 | 151.3999 | 146.1 | 1422159 |
| 1710542100 | 147.41999 | -1.97 | -1.32 | 147.51 | 149.24 | 146.85 | 2386309 |
| 1710455700 | 149.38999 | -8.65 | -5.47 | 157.75 | 157.75 | 148.63 | 2714167 |
| 1710369300 | 158.04 | -1.34 | -0.84 | 157.66999 | 160.22 | 156.01 | 1351235 |
| 1710282900 | 159.38 | -2.78 | -1.71 | 161.53 | 162.36 | 157.60579 | 1679451 |
| 1710196500 | 162.16 | 0.81 | 0.50 | 161.75 | 168.71 | 161.58 | 1743178 |
| 1709940900 | 161.35 | 1 | 0.62 | 162.24 | 165.35 | 160.19 | 1624791 |
| 1709854500 | 160.35 | 1.93 | 1.22 | 160 | 161.885 | 158.18 | 1105483 |
| 1709768100 | 158.41999 | -0.64 | -0.40 | 161.08 | 163.57 | 156.88 | 1794790 |
| 1709681700 | 159.06 | 2.36 | 1.51 | 154.83 | 164.19999 | 152.4 | 2764035 |
| 1709595300 | 156.69999 | -1.35 | -0.85 | 160 | 161.19999 | 154.16 | 2382234 |
| 1709336100 | 158.05 | 4.16 | 2.70 | 152.74 | 161.49 | 152.69 | 2887901 |
| 1709249700 | 153.88999 | 4.64 | 3.11 | 151.85 | 157.22999 | 149.851 | 4076969 |
| 1709163300 | 149.25 | 4.26 | 2.94 | 153.94999 | 158.12 | 146.5 | 8489436 |
| 1709076900 | 144.99 | 0.41 | 0.28 | 146.69999 | 147.56 | 144.28 | 3664029 |
| 1708990500 | 144.58 | 1.69 | 1.18 | 143.02 | 146 | 141.76499 | 2613156 |
| 1708731300 | 142.88999 | -1.84 | -1.27 | 144.12 | 144.925 | 141.69999 | 1878553 |
| 1708644900 | 144.72999 | -5.3 | -3.53 | 150.13999 | 150.36 | 144.66 | 2132867 |
| 1708558500 | 150.03 | -3.22 | -2.10 | 149.41 | 150.65 | 147.41999 | 1202232 |
| 1708472100 | 153.25 | -3.73 | -2.37 | 154.88999 | 155.2875 | 152.8998 | 1604920 |
| 1708126500 | 156.975 | -2.81 | -1.76 | 157.63999 | 159.44 | 155.03 | 1154393 |
| 1708040100 | 159.78 | 1.54 | 0.97 | 160 | 163.43 | 157.75 | 1952847 |
| 1707953700 | 158.24 | 5.9 | 3.87 | 156.46 | 158.59 | 153.69999 | 1738932 |
| 1707867300 | 152.34 | -4.88 | -3.10 | 154.8383 | 154.22 | 149.87 | 2335734 |
| 1707780900 | 157.22 | 5.72 | 3.78 | 152.4 | 159.28 | 151.13 | 2843947 |
| 1707521700 | 151.5 | 8.33 | 5.82 | 144.5 | 153.01499 | 144 | 2748383 |
| 1707435300 | 143.16999 | -2.29 | -1.57 | 146.12 | 146.13 | 142 | 1495006 |
| 1707348900 | 145.46 | 4.35 | 3.08 | 148.4 | 150.27 | 142.56 | 2268662 |
| 1707262500 | 141.11 | 1.31 | 0.94 | 139.94999 | 142.44 | 138.41 | 2022522 |
| 1707176100 | 139.8 | -2.02 | -1.42 | 138.85499 | 140.7665 | 135.88 | 2217119 |
| 1706916900 | 141.82 | -6.07 | -4.10 | 144 | 144.02 | 138.83 | 2619514 |
| 1706830500 | 147.88999 | 1.59 | 1.09 | 149.78 | 154.305 | 146.805 | 2311257 |
| 1706744100 | 146.3 | -2.73 | -1.83 | 149 | 154.915 | 146.05 | 2417437 |
| 1706657700 | 149.03 | -0.27 | -0.18 | 148.4 | 150.75 | 146.49 | 1353490 |
| 1706571300 | 149.3 | 1.47 | 0.99 | 146.99 | 149.33 | 144.33 | 1652101 |
| 1706312100 | 147.83 | -1.4 | -0.94 | 149.19 | 150.65 | 147.41999 | 1148306 |
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
