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 | 1.89 | 1.21535592566 | 155.51 | 157.63 | 154.74 | 6543408 | 156.25803621 | CS |
| 4 | -4.56 | -2.81551000247 | 161.96 | 163.14 | 154.74 | 6609558 | 158.04229274 | CS |
| 12 | 1.59 | 1.02047365381 | 155.81 | 163.14 | 154.74 | 6272952 | 158.75366357 | CS |
| 26 | 7.86 | 5.25611876421 | 149.54 | 163.14 | 142.5 | 6801021 | 153.29057183 | CS |
| 52 | 5.99 | 3.95614556502 | 151.41 | 163.14 | 141.45 | 6346463 | 152.14456533 | CS |
| 156 | 20.44 | 14.9240654206 | 136.96 | 165.35 | 122.18 | 6981231 | 147.17206068 | CS |
| 260 | 53.39 | 51.3316027305 | 104.01 | 165.35 | 94.34 | 7248804 | 136.95086416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 157.29 | 0.33 | 0.21 | 156.57 | 157.63 | 155.96 | 7811735 |
| 1713393600 | 156.96 | 1.01 | 0.65 | 156.3 | 157.115 | 155.74 | 6618934 |
| 1713307200 | 155.94999 | 0.5 | 0.32 | 156.555 | 156.74 | 155.665 | 5761756 |
| 1713220800 | 155.44999 | 0.12 | 0.08 | 156.5 | 156.82 | 155.33 | 5753718 |
| 1712961600 | 155.33 | -0.51 | -0.33 | 155.51 | 155.97 | 154.74 | 6770897 |
| 1712875200 | 155.84 | -1.4 | -0.89 | 157.8 | 157.8 | 155.77 | 8209767 |
| 1712788800 | 157.24 | 0.58 | 0.37 | 156.94 | 157.58 | 155.9 | 7568396 |
| 1712702400 | 156.66 | 0.62 | 0.40 | 156.09 | 156.75 | 155.69999 | 4613660 |
| 1712616000 | 156.04 | -0.06 | -0.04 | 155.81 | 156.69999 | 155.63 | 5476672 |
| 1712356800 | 156.1 | 0.65 | 0.42 | 155.44 | 157.06 | 155.03 | 4922679 |
| 1712270400 | 155.44999 | -0.7 | -0.45 | 156.86 | 157.08 | 155.41 | 6801164 |
| 1712184000 | 156.15 | -4.42 | -2.75 | 160.76 | 160.88 | 155.68 | 9587941 |
| 1712097600 | 160.57 | -0.01 | -0.01 | 160.37 | 160.71 | 159.9975 | 6469380 |
| 1712011200 | 160.58 | -1.67 | -1.03 | 161.78 | 162.07 | 159.8 | 5970974 |
| 1711665600 | 162.25 | -0.36 | -0.22 | 162.82 | 163.13999 | 161.69999 | 7200445 |
| 1711579200 | 162.61 | 2.06 | 1.28 | 161.1 | 162.74 | 161.02 | 6598574 |
| 1711492800 | 160.55 | 0.36 | 0.22 | 160.56 | 161.13999 | 160.13999 | 5842741 |
| 1711406400 | 160.19 | -1.47 | -0.91 | 161.16999 | 161.66 | 159.72999 | 7208960 |
| 1711147200 | 161.66 | -0.2 | -0.12 | 161.96 | 162.41 | 161.47 | 6393210 |
| 1711060800 | 161.86 | -0.13 | -0.08 | 162.24 | 162.46 | 161.115 | 5218913 |
| 1710974400 | 161.99 | 0.16 | 0.10 | 161.69 | 162.398 | 161.47 | 4869957 |
| 1710888000 | 161.83 | 0.62 | 0.38 | 161.9 | 162.16999 | 161.16999 | 6449586 |
| 1710801600 | 161.21 | -0.17 | -0.11 | 161.47999 | 162.72 | 161 | 6085264 |
| 1710542400 | 161.38 | -0.12 | -0.07 | 160.57 | 161.5 | 160.3033 | 8480734 |
| 1710456000 | 161.5 | -0.8 | -0.49 | 162.3 | 162.62 | 161.13 | 5847777 |
| 1710369600 | 162.3 | 0.37 | 0.23 | 162.1 | 162.72999 | 161.33 | 5408771 |
| 1710283200 | 161.93 | 0.38 | 0.24 | 161.49 | 162.52 | 161.22999 | 4228840 |
| 1710196800 | 161.55 | 1.2 | 0.75 | 161.62 | 162.62 | 160.815 | 5152961 |
| 1709941200 | 160.35 | -0.27 | -0.17 | 160.05 | 161.245 | 158.29 | 5080181 |
| 1709854800 | 160.62 | 1.05 | 0.66 | 159.94999 | 160.91 | 159.47 | 4783922 |
| 1709768400 | 159.57 | 0.25 | 0.16 | 159.78 | 159.99 | 158.91 | 5404864 |
| 1709682000 | 159.32 | -0.24 | -0.15 | 159.58 | 159.99 | 158.78 | 4481645 |
| 1709595600 | 159.56 | 0.71 | 0.45 | 157.88 | 159.76 | 157.66999 | 3841066 |
| 1709336400 | 158.85 | -0.09 | -0.06 | 158.05 | 159.03 | 157.61 | 4811599 |
| 1709250000 | 158.94 | -1.11 | -0.69 | 159.72 | 160.11 | 158.18 | 8347387 |
| 1709163600 | 160.05 | 0.75 | 0.47 | 159.16 | 160.12 | 158.63999 | 3802474 |
| 1709077200 | 159.3 | -0.92 | -0.57 | 159.58 | 159.8 | 158.9613 | 3877479 |
| 1708990800 | 160.22 | -0.81 | -0.50 | 161.02 | 161.16999 | 160.07 | 4531850 |
| 1708731600 | 161.03 | 0.47 | 0.29 | 160.22 | 161.74 | 160.16 | 5486516 |
| 1708645200 | 160.56 | 0.16 | 0.10 | 159.63 | 161.0901 | 158.63 | 6619544 |
| 1708558800 | 160.4 | 1.89 | 1.19 | 159.35 | 160.4 | 159.19 | 7085467 |
| 1708472400 | 158.51 | 1 | 0.63 | 158.83 | 159.79 | 158.13 | 6621653 |
| 1708126800 | 157.51 | 0.5 | 0.32 | 157.04 | 158.44999 | 156.66999 | 6626013 |
| 1708040400 | 157.01 | 1.38 | 0.89 | 156.37 | 157.41999 | 156.15 | 6241633 |
| 1707954000 | 155.63 | -0.64 | -0.41 | 156.16 | 156.16 | 154.91 | 5742891 |
| 1707867600 | 156.27 | -0.84 | -0.53 | 158.15 | 158.41 | 155.47999 | 5717372 |
| 1707781200 | 157.11 | -0.31 | -0.20 | 157.33 | 157.61 | 155.485 | 5467039 |
| 1707522000 | 157.41999 | -1.22 | -0.77 | 158.25 | 158.34 | 156.96 | 5978068 |
| 1707435600 | 158.63999 | -0.48 | -0.30 | 158.84 | 159.1 | 157.77 | 6121447 |
| 1707349200 | 159.12 | 0.16 | 0.10 | 159.1 | 159.83 | 158.74 | 7208859 |
| 1707262800 | 158.96 | 0.75 | 0.47 | 158.22999 | 159.07 | 157.87 | 6181651 |
| 1707176400 | 158.21 | 0.12 | 0.08 | 158.1 | 159 | 157.555 | 6917822 |
| 1706917200 | 158.09 | -1.09 | -0.68 | 158.97 | 159.6 | 157.525 | 7937646 |
| 1706830800 | 159.18 | 2.04 | 1.30 | 156.77 | 159.3 | 156.62 | 7596017 |
| 1706744400 | 157.13999 | -0.35 | -0.22 | 157.97 | 158.5 | 156.69999 | 8870154 |
| 1706658000 | 157.49 | 1.33 | 0.85 | 156.5 | 157.91999 | 155.82 | 7788758 |
| 1706571600 | 156.16 | 0.02 | 0.01 | 156.68 | 157.33 | 155.395 | 8979205 |
| 1706312400 | 156.13999 | 0.52 | 0.33 | 155.81 | 156.16 | 155.34 | 8356606 |
| 1706226000 | 155.62 | 3.5 | 2.30 | 152.22 | 155.66 | 152.06 | 10351463 |
| 1706139600 | 152.12 | -1.86 | -1.21 | 154 | 154.22999 | 152.09 | 11592499 |
| 1706053200 | 153.97999 | 6.12 | 4.14 | 153.11 | 156.4 | 152.88999 | 19100896 |
| 1705966800 | 147.86 | 0.29 | 0.20 | 147.11 | 148.21 | 146.28 | 11020708 |
| 1705707600 | 147.57 | -0.57 | -0.38 | 148.25 | 148.62 | 147.31 | 7845677 |
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
