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 | 6.51 | 4.24934725849 | 153.2 | 162.5 | 152.5 | 242966 | 157.58300429 | CS |
| 4 | -4.43 | -2.69891555989 | 164.14 | 168.19 | 148.75 | 222564 | 158.50142312 | CS |
| 12 | -10.47 | -6.15230931954 | 170.18 | 189.18 | 148.75 | 287740 | 167.81757903 | CS |
| 26 | 16.31 | 11.3737796374 | 143.4 | 194.84 | 133.67 | 297305 | 168.1568137 | CS |
| 52 | 25.89 | 19.3468838739 | 133.82 | 194.84 | 125.98 | 304505 | 158.1524617 | CS |
| 156 | -72.08 | -31.0971137668 | 231.79 | 237 | 89.41 | 361738 | 149.26052411 | CS |
| 260 | 1.87 | 1.1847440446 | 157.84 | 262.77 | 89.41 | 416454 | 165.78689044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 162.02 | 3.71 | 2.34 | 158.44 | 162.36 | 156.82 | 249851 |
| 1714170900 | 158.31 | 1.73 | 1.10 | 156.68 | 159.22999 | 155.541 | 331753 |
| 1714084500 | 156.58 | 0.14 | 0.09 | 156.525 | 159.07499 | 155.52 | 172262 |
| 1713998100 | 156.44 | 2.54 | 1.65 | 155.33 | 157.145 | 153.96 | 201713 |
| 1713911700 | 153.9 | 1.68 | 1.10 | 153.19999 | 156.6 | 152.5 | 256120 |
| 1713825300 | 152.22 | 2.41 | 1.61 | 150 | 153.25 | 149.53 | 191459 |
| 1713566100 | 149.81 | -3.15 | -2.06 | 151.6 | 152.94 | 148.75 | 269736 |
| 1713479700 | 152.96 | 0.99 | 0.65 | 152.15 | 154.8911 | 150.32 | 203029 |
| 1713393300 | 151.97 | -2.06 | -1.34 | 154.26 | 154.94999 | 151.54 | 265544 |
| 1713306900 | 154.03 | -5.57 | -3.49 | 159.22 | 159.22 | 153.945 | 387240 |
| 1713220500 | 159.6 | 0.01 | 0.01 | 161.16999 | 161.9 | 158.87 | 238542 |
| 1712961300 | 159.59 | -4.7 | -2.86 | 161.65 | 163 | 159.05 | 202307 |
| 1712874900 | 164.29 | 0.65 | 0.40 | 164.74 | 165.54 | 161.68 | 196050 |
| 1712788500 | 163.63999 | -3.72 | -2.22 | 164.51 | 164.75 | 162.25 | 210465 |
| 1712702100 | 167.36 | 3.1 | 1.89 | 165 | 168.19 | 165 | 267300 |
| 1712615700 | 164.26 | 1.34 | 0.82 | 163.63999 | 164.82499 | 162.94999 | 125067 |
| 1712356500 | 162.91999 | 0.26 | 0.16 | 162.82 | 164.77 | 162.3 | 150993 |
| 1712270100 | 162.66 | -1.43 | -0.87 | 166 | 167.58 | 162 | 113565 |
| 1712183700 | 164.09 | -0.4 | -0.24 | 162.79 | 165.46 | 162.12 | 163553 |
| 1712097300 | 164.49 | -1.94 | -1.17 | 163 | 164.94999 | 161.85 | 233694 |
| 1712010900 | 166.43 | -2.02 | -1.20 | 168.2 | 168.65 | 165.905 | 218956 |
| 1711665300 | 168.45 | 0.7 | 0.42 | 168.26 | 170.88 | 167.69999 | 308464 |
| 1711578900 | 167.75 | 2.87 | 1.74 | 166.29 | 167.91 | 165.57 | 202389 |
| 1711492500 | 164.88 | -1.07 | -0.64 | 166.58 | 167.87 | 164.425 | 188261 |
| 1711406100 | 165.94999 | -0.22 | -0.13 | 165.82 | 167.6 | 165.46 | 225021 |
| 1711146900 | 166.16999 | 1.7 | 1.03 | 164.35 | 166.76 | 163.19999 | 433128 |
| 1711060500 | 164.47 | 2.83 | 1.75 | 164.44 | 167 | 163.75 | 271701 |
| 1710974100 | 161.63999 | 2.79 | 1.76 | 160.41 | 162 | 157.3211 | 313742 |
| 1710887700 | 158.85 | -0.66 | -0.41 | 158.16999 | 158.9399 | 155.9 | 283949 |
| 1710801300 | 159.51 | -0.11 | -0.07 | 161.5 | 161.6 | 159.3 | 255157 |
| 1710542100 | 159.62 | -0.32 | -0.20 | 158.41999 | 160.37 | 158.08 | 662006 |
| 1710455700 | 159.94 | -2.98 | -1.83 | 162.53 | 162.63 | 158.54 | 307408 |
| 1710369300 | 162.91999 | -3.75 | -2.25 | 165.22 | 165.49 | 162.08 | 530614 |
| 1710282900 | 166.66999 | -1.99 | -1.18 | 169.14 | 169.2 | 165.72999 | 468543 |
| 1710196500 | 168.66 | -0.57 | -0.34 | 168.55 | 169.51 | 166.835 | 312222 |
| 1709940900 | 169.23 | -3.51 | -2.03 | 173.55 | 175.065 | 168.81 | 278048 |
| 1709854500 | 172.74 | 3.67 | 2.17 | 171.21 | 174.5071 | 170 | 303146 |
| 1709768100 | 169.07 | -0.85 | -0.50 | 172.2 | 172.41 | 168.75 | 279630 |
| 1709681700 | 169.92 | -3.11 | -1.80 | 170.97 | 171.825 | 168.84 | 194783 |
| 1709595300 | 173.03 | -1.65 | -0.94 | 176.03 | 176.3 | 172.05 | 296586 |
| 1709336100 | 174.68 | 0.26 | 0.15 | 174.71 | 176.25 | 172.73 | 301094 |
| 1709249700 | 174.42 | 5.02 | 2.96 | 172.33 | 177.52 | 170.275 | 430700 |
| 1709163300 | 169.4 | 0.36 | 0.21 | 167.53 | 171.4 | 166.36 | 277802 |
| 1709076900 | 169.04 | -4.08 | -2.36 | 174.37 | 174.98 | 168.5 | 388649 |
| 1708990500 | 173.12 | 1.23 | 0.72 | 172.47 | 176.69 | 172.15 | 368011 |
| 1708731300 | 171.89 | -15.25 | -8.15 | 179.46 | 180.69 | 171.11 | 1023354 |
| 1708644900 | 187.14 | 3.39 | 1.84 | 187.35 | 189.18 | 185.48 | 476786 |
| 1708558500 | 183.75 | -2.07 | -1.11 | 184.05 | 185.78 | 180.59 | 283840 |
| 1708472100 | 185.82 | 4.06 | 2.23 | 180 | 185.98 | 179.22 | 333559 |
| 1708126500 | 181.76 | -4.18 | -2.25 | 185 | 186.39 | 181.35 | 264795 |
| 1708040100 | 185.94 | 2.57 | 1.40 | 185.55 | 186.46 | 183.95 | 183074 |
| 1707953700 | 183.37 | 5.53 | 3.11 | 180.72 | 183.61 | 180.1 | 186608 |
| 1707867300 | 177.84 | -4.76 | -2.61 | 177.13 | 179.8 | 176.04 | 252552 |
| 1707780900 | 182.6 | -1.14 | -0.62 | 184.45 | 186.45 | 182.22 | 206798 |
| 1707521700 | 183.74 | 2.3 | 1.27 | 182.23 | 183.989 | 181.372 | 188953 |
| 1707435300 | 181.44 | 5.51 | 3.13 | 177.1 | 184.02 | 176.5901 | 299422 |
| 1707348900 | 175.93 | 4.15 | 2.42 | 172.61 | 176.96 | 170.88 | 313148 |
| 1707262500 | 171.78 | 1.72 | 1.01 | 170.18 | 171.78 | 169.365 | 118047 |
| 1707176100 | 170.06 | -1.27 | -0.74 | 171.39 | 172.23 | 167.54 | 137621 |
| 1706916900 | 171.33 | 0.3 | 0.18 | 169.63 | 171.695 | 166.81 | 200819 |
| 1706830500 | 171.03 | 1.26 | 0.74 | 171 | 171.21 | 167.9 | 301551 |
| 1706744100 | 169.77 | -4.86 | -2.78 | 173.03 | 174.26 | 168.82 | 278980 |
| 1706657700 | 174.63 | -5 | -2.78 | 178.81 | 179.54 | 173.66 | 199493 |
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
