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 | 8.11 | 5.06716651047 | 160.05 | 168.5 | 159.35 | 110371 | 164.95894668 | CS |
| 4 | -9.53 | -5.3632731161 | 177.69 | 181.02 | 157.53 | 109901 | 168.37378589 | CS |
| 12 | 18.66 | 12.4816053512 | 149.5 | 181.02 | 147.195 | 134929 | 163.98372489 | CS |
| 26 | 55.24 | 48.9195890896 | 112.92 | 181.02 | 110.87 | 127273 | 149.16203551 | CS |
| 52 | 40.34 | 31.5600062588 | 127.82 | 181.02 | 110.87 | 117855 | 142.8670988 | CS |
| 156 | 92.96 | 123.617021277 | 75.2 | 181.02 | 74.77 | 109628 | 113.83759945 | CS |
| 260 | 131.86 | 363.250688705 | 36.3 | 181.02 | 16.325 | 102526 | 87.95130529 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 168.16 | 2.1 | 1.26 | 165.82 | 168.5 | 164.88 | 123760 |
| 1714084500 | 166.06 | 1.46 | 0.89 | 163.24 | 167 | 161.9 | 124017 |
| 1713998100 | 164.6 | 0.22 | 0.13 | 164.54 | 167.71 | 163.04499 | 92137 |
| 1713911700 | 164.38 | 4.54 | 2.84 | 161.59 | 165.22999 | 161.24 | 128913 |
| 1713825300 | 159.84 | 1.13 | 0.71 | 160.05 | 161.835 | 159.35 | 83026 |
| 1713566100 | 158.71 | -0.12 | -0.08 | 158.35 | 161.82 | 157.53 | 80834 |
| 1713479700 | 158.83 | -2.04 | -1.27 | 161.66999 | 163.25 | 158.37 | 82873 |
| 1713393300 | 160.87 | -3.76 | -2.28 | 166.33 | 166.33 | 159.54499 | 112873 |
| 1713306900 | 164.63 | -2.08 | -1.25 | 165.41 | 167.22 | 162.09 | 129073 |
| 1713220500 | 166.71 | -2.65 | -1.56 | 171.2 | 172.725 | 165.69999 | 62296 |
| 1712961300 | 169.36 | -1.81 | -1.06 | 169.81 | 172 | 166.1973 | 194511 |
| 1712874900 | 171.17 | 2.74 | 1.63 | 169.19 | 172.635 | 168.83 | 73952 |
| 1712788500 | 168.43 | -4.68 | -2.70 | 169.27 | 171.42 | 166.77 | 159180 |
| 1712702100 | 173.11 | -3.89 | -2.20 | 177.57 | 177.57 | 171.54 | 113289 |
| 1712615700 | 177 | -1.21 | -0.68 | 179.01 | 181.02 | 176.07 | 119339 |
| 1712356500 | 178.21 | 4.88 | 2.82 | 173.18 | 179.09 | 172.21 | 71435 |
| 1712270100 | 173.33 | -1.57 | -0.90 | 176.57 | 179.0877 | 173.33 | 94807 |
| 1712183700 | 174.9 | 4.41 | 2.59 | 168.86 | 176.67 | 167.63999 | 105521 |
| 1712097300 | 170.49 | -5.07 | -2.89 | 173.19 | 173.19 | 169.12 | 140722 |
| 1712010900 | 175.56 | -1.19 | -0.67 | 177.69 | 177.69 | 173.9 | 105461 |
| 1711665300 | 176.75 | 1.5 | 0.86 | 176.55 | 179.675 | 174.53 | 169392 |
| 1711578900 | 175.25 | 8.26 | 4.95 | 168.88 | 175.5 | 168.16 | 169435 |
| 1711492500 | 166.99 | -0.73 | -0.44 | 169 | 169 | 166.01 | 140259 |
| 1711406100 | 167.72 | -4.8 | -2.78 | 173.75 | 173.75 | 167.65 | 75340 |
| 1711146900 | 172.52 | 2.77 | 1.63 | 170 | 173.27 | 168.89 | 123928 |
| 1711060500 | 169.75 | 5.36 | 3.26 | 165.31 | 169.9 | 165.31 | 116806 |
| 1710974100 | 164.38999 | 3.85 | 2.40 | 161.12 | 167.3 | 160.47 | 143155 |
| 1710887700 | 160.54 | 5.31 | 3.42 | 155.27 | 163.705 | 155.27 | 160533 |
| 1710801300 | 155.22999 | -1.96 | -1.25 | 158.31 | 158.88999 | 154.72 | 91386 |
| 1710542100 | 157.19 | 3.82 | 2.49 | 152.38 | 158.87 | 152.38 | 292899 |
| 1710455700 | 153.37 | -2.63 | -1.69 | 156 | 156.27 | 152.165 | 108400 |
| 1710369300 | 156 | -0.34 | -0.22 | 156 | 158.1 | 155.41 | 142433 |
| 1710282900 | 156.34 | -1.56 | -0.99 | 158.26 | 158.63999 | 154.725 | 204801 |
| 1710196500 | 157.9 | -4.16 | -2.57 | 161.36 | 161.36 | 155.82 | 94941 |
| 1709940900 | 162.06 | 0.6 | 0.37 | 163.34 | 165.82 | 161.3 | 95113 |
| 1709854500 | 161.46 | -0.04 | -0.02 | 162.97999 | 164.715 | 160.94999 | 110298 |
| 1709768100 | 161.5 | 1.29 | 0.81 | 161.47 | 163.74 | 161.1282 | 138630 |
| 1709681700 | 160.21 | -8.18 | -4.86 | 167.89 | 168.18 | 159.11 | 140394 |
| 1709595300 | 168.39 | 2.11 | 1.27 | 166.77 | 170 | 166.47 | 147342 |
| 1709336100 | 166.28 | 3.82 | 2.35 | 164.47999 | 167.69999 | 163.76 | 170903 |
| 1709249700 | 162.46 | -9.89 | -5.74 | 158.69999 | 163.455 | 149.0101 | 471378 |
| 1709163300 | 172.35 | 5.09 | 3.04 | 167.26 | 172.585 | 167.26 | 527986 |
| 1709076900 | 167.26 | 3.39 | 2.07 | 165.47999 | 168.16 | 164.5725 | 144317 |
| 1708990500 | 163.87 | 0.21 | 0.13 | 160.47 | 164.54 | 160.41999 | 156983 |
| 1708731300 | 163.66 | 2.91 | 1.81 | 161.04 | 163.75 | 159.79 | 116330 |
| 1708644900 | 160.75 | 4.63 | 2.97 | 156.19999 | 160.97999 | 156.19999 | 184559 |
| 1708558500 | 156.12 | 1.57 | 1.02 | 154.55 | 156.22999 | 153.08 | 129406 |
| 1708472100 | 154.55 | 0.43 | 0.28 | 152.05 | 154.72999 | 150.0803 | 109630 |
| 1708126500 | 154.12 | -4.13 | -2.61 | 156.77 | 158.16999 | 151.24 | 61593 |
| 1708040100 | 158.25 | 3.57 | 2.31 | 156.29 | 158.96 | 153.46 | 153800 |
| 1707953700 | 154.68 | 4.73 | 3.15 | 152.19999 | 155.3 | 150.86 | 137495 |
| 1707867300 | 149.94999 | -8.53 | -5.38 | 153.94999 | 156.85 | 149.18 | 136087 |
| 1707780900 | 158.47999 | 0.98 | 0.62 | 158.19999 | 159.79 | 156.47999 | 78844 |
| 1707521700 | 157.5 | 3.47 | 2.25 | 154.22999 | 157.6 | 153.5901 | 96411 |
| 1707435300 | 154.03 | 2.9 | 1.92 | 151.18 | 154.19 | 151.18 | 86913 |
| 1707348900 | 151.13 | 2.01 | 1.35 | 150.19 | 152.97999 | 150.025 | 48790 |
| 1707262500 | 149.12 | 1.43 | 0.97 | 148.03 | 149.72 | 147.61 | 52282 |
| 1707176100 | 147.69 | -3.65 | -2.41 | 149.5 | 149.77 | 147.195 | 98645 |
| 1706916900 | 151.34 | 2.82 | 1.90 | 147.66 | 152.11 | 146.13999 | 68170 |
| 1706830500 | 148.52 | 4.67 | 3.25 | 144 | 148.59 | 143.82 | 114274 |
| 1706744100 | 143.85 | -4.81 | -3.24 | 149.12 | 149.12 | 143.16 | 138795 |
| 1706657700 | 148.66 | 0.28 | 0.19 | 147.87 | 150.54 | 147.24 | 143217 |
| 1706571300 | 148.38 | 2.13 | 1.46 | 146.35 | 148.75 | 145.36 | 93843 |
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
