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 | -4.04 | -2.49891754809 | 161.67 | 167.445 | 155.46 | 693668 | 161.24446405 | CS |
| 4 | -24.9 | -13.6415931628 | 182.53 | 182.77 | 155.46 | 639006 | 165.77327069 | CS |
| 12 | -45.88 | -22.5443467151 | 203.51 | 215.9 | 155.46 | 555768 | 189.01397651 | CS |
| 26 | -23.74 | -13.0892650383 | 181.37 | 237 | 155.46 | 482671 | 193.89464896 | CS |
| 52 | -20.12 | -11.3192686357 | 177.75 | 237 | 148.75 | 382940 | 186.17839363 | CS |
| 156 | 12.8 | 8.83794793896 | 144.83 | 237 | 89.41 | 384174 | 151.58178212 | CS |
| 260 | -36.18 | -18.6677674011 | 193.81 | 262.77 | 89.41 | 392959 | 165.55034251 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 156.75 | -3.35 | -2.09 | 159.13999 | 161.16999 | 155.46 | 496481 |
| 1733355300 | 160.1 | -4.26 | -2.59 | 166.52 | 166.85 | 159.76 | 1801685 |
| 1733268900 | 164.36 | -1.25 | -0.75 | 163.85 | 165.88999 | 163.4535 | 369099 |
| 1733182500 | 165.61 | 1.09 | 0.66 | 164.835 | 167.445 | 164.1117 | 476592 |
| 1732917840 | 164.52 | 3.35 | 2.08 | 161.66999 | 165.66999 | 161.66999 | 324484 |
| 1732750500 | 161.16999 | -0.63 | -0.39 | 162.02 | 164 | 160.76 | 601410 |
| 1732664100 | 161.8 | -7.54 | -4.45 | 169.1684 | 169.42 | 160.72999 | 807393 |
| 1732577700 | 169.34 | 0.93 | 0.55 | 171.716 | 173.45 | 168.375 | 1272642 |
| 1732318500 | 168.41 | 1.35 | 0.81 | 166.66 | 169.295 | 166.51 | 445642 |
| 1732232100 | 167.06 | 1.16 | 0.70 | 167.49 | 168.9667 | 164.83 | 793971 |
| 1732145700 | 165.9 | 1.47 | 0.89 | 162.55 | 167.24 | 162.55 | 476656 |
| 1732059300 | 164.43 | -0.89 | -0.54 | 164.9086 | 165.32499 | 163.1 | 509266 |
| 1731972900 | 165.32 | 1.29 | 0.79 | 164.88999 | 166.93 | 163.6442 | 606020 |
| 1731713700 | 164.03 | -2.45 | -1.47 | 163.31 | 166.19999 | 162.06 | 785561 |
| 1731627300 | 166.47999 | -1.16 | -0.69 | 169.89 | 170.65 | 165.9 | 314735 |
| 1731540900 | 167.63999 | -4.91 | -2.85 | 172.02 | 173.01 | 167.22999 | 474562 |
| 1731454500 | 172.55 | -2.37 | -1.35 | 171.9301 | 174 | 169.28 | 429747 |
| 1731368100 | 174.92 | -4.96 | -2.76 | 179.51 | 179.51 | 171.56 | 625059 |
| 1731108900 | 179.88 | -3.58 | -1.95 | 182.53 | 182.77 | 178.93 | 530104 |
| 1731022500 | 183.46 | -2.39 | -1.29 | 188.82 | 189.5821 | 183.13 | 511055 |
| 1730936100 | 185.85 | 5.05 | 2.79 | 185 | 188.16 | 183.67 | 492040 |
| 1730849700 | 180.8 | 1.12 | 0.62 | 179.8 | 181.39 | 178.845 | 372851 |
| 1730763300 | 179.68 | -0.57 | -0.32 | 179.21 | 183.7682 | 178.68 | 381703 |
| 1730500500 | 180.25 | -0.07 | -0.04 | 180.33 | 184.76 | 179.31 | 736851 |
| 1730414100 | 180.32 | -22.84 | -11.24 | 203 | 203 | 178.22 | 1211429 |
| 1730327700 | 203.16 | -10.67 | -4.99 | 210.035 | 213.92 | 203.07 | 936563 |
| 1730241300 | 213.83 | 9.67 | 4.74 | 202.91 | 214.57 | 202.91 | 560802 |
| 1730154900 | 204.16 | 2.01 | 0.99 | 204.13 | 206 | 202.9 | 204535 |
| 1729895700 | 202.15 | 1.05 | 0.52 | 203.22 | 205.5 | 201.91 | 300987 |
| 1729809300 | 201.1 | 0.26 | 0.13 | 202.75 | 203.8 | 200.63 | 216124 |
| 1729722900 | 200.84 | -4.43 | -2.16 | 204.31 | 205.3 | 197.53 | 325789 |
| 1729636500 | 205.27 | 0.75 | 0.37 | 203.5 | 206.19 | 202.0001 | 259758 |
| 1729550100 | 204.52 | 0.29 | 0.14 | 203.35 | 204.79 | 200.77 | 247751 |
| 1729290900 | 204.23 | -0.76 | -0.37 | 206.12 | 206.39 | 202.47 | 228626 |
| 1729204500 | 204.99 | 3.11 | 1.54 | 206.46 | 208.36 | 204.77 | 670532 |
| 1729118100 | 201.88 | 0.04 | 0.02 | 204.94 | 207.76 | 200.88 | 318179 |
| 1729031700 | 201.84 | -4.34 | -2.10 | 204.8 | 206.65 | 200.55 | 758728 |
| 1728945300 | 206.18 | -0.68 | -0.33 | 206.93 | 207.8616 | 204.76 | 299662 |
| 1728686100 | 206.86 | 3.09 | 1.52 | 202.29 | 207.93 | 202.29 | 270499 |
| 1728599700 | 203.77 | -7.32 | -3.47 | 208.35 | 208.35 | 201.835 | 428412 |
| 1728513300 | 211.09 | 1.13 | 0.54 | 209.5 | 211.78 | 208.905 | 298191 |
| 1728426900 | 209.96 | 0.37 | 0.18 | 209.59 | 212.06 | 207.48 | 380210 |
| 1728340500 | 209.59 | -2.12 | -1.00 | 209.62 | 212.09 | 207.33 | 242535 |
| 1728081300 | 211.71 | 3.59 | 1.72 | 211.5 | 212.28 | 208.825 | 415116 |
| 1727994900 | 208.12 | 0.54 | 0.26 | 206.01 | 210.74 | 206.01 | 246300 |
| 1727908500 | 207.58 | 4.21 | 2.07 | 204.42 | 210.2 | 202.45 | 387587 |
| 1727822100 | 203.37 | -6.53 | -3.11 | 208.61 | 208.61 | 202.43 | 511849 |
| 1727735520 | 209.9 | 4.01 | 1.95 | 204.69 | 210.89 | 204.69 | 535796 |
| 1727476500 | 205.89 | -1.75 | -0.84 | 208.97 | 209.6 | 203.67 | 419845 |
| 1727390100 | 207.64 | 0.33 | 0.16 | 212.7 | 212.77 | 201.37 | 853579 |
| 1727303700 | 207.31 | -7.04 | -3.28 | 213.74 | 214.38 | 205.02 | 598582 |
| 1727217300 | 214.35 | 1.42 | 0.67 | 214.83 | 215.9 | 212.42 | 298479 |
| 1727130900 | 212.93 | 1.49 | 0.70 | 211.27 | 214.172 | 210.23 | 410359 |
| 1726871700 | 211.44 | 0.59 | 0.28 | 209.5 | 215.45 | 208.05 | 2930887 |
| 1726785300 | 210.85 | 6.46 | 3.16 | 212 | 213.465 | 208.95 | 473708 |
| 1726698900 | 204.39 | -0.29 | -0.14 | 206.61 | 211.85 | 203.13 | 401272 |
| 1726612500 | 204.68 | 1.26 | 0.62 | 207.2 | 209.81 | 203.81 | 431015 |
| 1726526100 | 203.42 | -5.73 | -2.74 | 207.17 | 207.17 | 199.21 | 759219 |
| 1726266900 | 209.15 | 6.12 | 3.01 | 203.51 | 210.68 | 203.24 | 321798 |
| 1726180500 | 203.03 | 0.5 | 0.25 | 200.685 | 207.08 | 198.39 | 375312 |
| 1726094100 | 202.53 | 6.93 | 3.54 | 196.57 | 203.505 | 192.88 | 491528 |
| 1726007700 | 195.6 | 5.36 | 2.82 | 190.25 | 196.32 | 186.27 | 673074 |
| 1725921300 | 190.24 | 5.62 | 3.04 | 187.49 | 192.54 | 186.53 | 653652 |
| 1725662100 | 184.62 | -2.6 | -1.39 | 187.19 | 187.19 | 178.12 | 542415 |
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
