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 | -16.12 | -9.3287037037 | 172.8 | 174.38 | 156.34 | 7594211 | 166.74648421 | CS |
| 4 | -12.87 | -7.59068121498 | 169.55 | 175.99 | 156.34 | 6517915 | 169.78687972 | CS |
| 12 | 4.36 | 2.86239495798 | 152.32 | 177.59 | 139.26 | 8701873 | 160.13138915 | CS |
| 26 | 44.29 | 39.407420589 | 112.39 | 177.59 | 104.333 | 8659124 | 144.56622366 | CS |
| 52 | 39.24 | 33.4128065395 | 117.44 | 177.59 | 101.47 | 8463695 | 129.99354565 | CS |
| 156 | 19.88 | 14.5321637427 | 136.8 | 193.58 | 101.47 | 8728779 | 138.03681958 | CS |
| 260 | 72.78 | 86.7461263409 | 83.9 | 193.58 | 58 | 9312711 | 120.26204516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 161.44 | -2.88 | -1.75 | 162.51 | 164.1 | 159.86 | 9206176 |
| 1713393300 | 164.32 | -4.26 | -2.53 | 169.22 | 170.1898 | 163.7704 | 8079352 |
| 1713306900 | 168.58 | -1.26 | -0.74 | 169.11 | 169.57 | 167.44999 | 5906407 |
| 1713220500 | 169.84 | -1.45 | -0.85 | 174.17 | 174.38 | 168.5804 | 6566764 |
| 1712961300 | 171.29 | -3.84 | -2.19 | 172.8 | 173.39 | 170.995 | 8212356 |
| 1712874900 | 175.13 | 4.27 | 2.50 | 171.91 | 175.625 | 170.5 | 6261202 |
| 1712788500 | 170.86 | -4.71 | -2.68 | 172.77 | 173.71 | 170.07 | 6003907 |
| 1712702100 | 175.57 | 1.95 | 1.12 | 175.27 | 175.99 | 173.39 | 5028920 |
| 1712615700 | 173.62 | 2.09 | 1.22 | 172.93 | 174.39 | 172.355 | 4811224 |
| 1712356500 | 171.53 | 1.77 | 1.04 | 170.18 | 172.24 | 169.91 | 5775173 |
| 1712270100 | 169.76 | -4.15 | -2.39 | 175 | 175.676 | 169.605 | 9029106 |
| 1712183700 | 173.91 | 2.87 | 1.68 | 169.79 | 173.96 | 169.33 | 6938161 |
| 1712097300 | 171.04 | -0.68 | -0.40 | 170.54 | 171.4 | 169.28 | 7072647 |
| 1712010900 | 171.72 | 2.42 | 1.43 | 168.27 | 172.8 | 168.21 | 6676645 |
| 1711665300 | 169.3 | 0.17 | 0.10 | 169.1 | 169.89 | 167.98 | 5323753 |
| 1711578900 | 169.13 | 2.06 | 1.23 | 169.45 | 169.45 | 166.97 | 6309203 |
| 1711492500 | 167.07 | -0.45 | -0.27 | 168.08 | 169.42 | 167 | 5287839 |
| 1711406100 | 167.52 | -2.58 | -1.52 | 167.88 | 168.77 | 166.97 | 5669491 |
| 1711146900 | 170.1 | -0.75 | -0.44 | 169.55 | 171.82 | 169.7301 | 5682059 |
| 1711060500 | 170.85 | 3.18 | 1.90 | 170.5 | 172.915 | 169.6301 | 8508530 |
| 1710974100 | 167.66999 | 3.57 | 2.18 | 164.1 | 168.1725 | 163.83 | 5986719 |
| 1710887700 | 164.1 | -2.82 | -1.69 | 166.09 | 166.46 | 163.63 | 7402361 |
| 1710801300 | 166.91999 | -0.28 | -0.17 | 170.35 | 171.46 | 166.35 | 6651561 |
| 1710542100 | 167.19999 | -1.25 | -0.74 | 167.46 | 168.77 | 165.85 | 15749309 |
| 1710455700 | 168.45 | -0.8 | -0.47 | 169.6 | 169.93 | 166.75 | 8147959 |
| 1710369300 | 169.25 | -3.83 | -2.21 | 171.22 | 171.5 | 168.6 | 8726277 |
| 1710282900 | 173.08 | 1.96 | 1.15 | 173.03 | 173.9 | 170.58 | 7638225 |
| 1710196500 | 171.12 | 0.55 | 0.32 | 169 | 171.98 | 168.1201 | 7251725 |
| 1709940900 | 170.57 | -5.15 | -2.93 | 174.82 | 175.47 | 170.54 | 11309463 |
| 1709854500 | 175.72 | 7.83 | 4.66 | 169.6 | 177.59 | 169.43 | 14484068 |
| 1709768100 | 167.89 | 6.44 | 3.99 | 164.82 | 169.25 | 164.33 | 12222314 |
| 1709681700 | 161.44999 | -5.11 | -3.07 | 164.72999 | 165.415 | 160.28989 | 9603714 |
| 1709595300 | 166.56 | 3.47 | 2.13 | 165.12 | 167.83 | 164.72 | 11861922 |
| 1709336100 | 163.09 | 5.3 | 3.36 | 159.38999 | 164 | 158.07 | 10403753 |
| 1709249700 | 157.79 | 1.94 | 1.24 | 156.87 | 158.19999 | 156.18 | 8318035 |
| 1709163300 | 155.85 | -2.45 | -1.55 | 156 | 156.5397 | 154.96 | 5206499 |
| 1709076900 | 158.3 | 1.27 | 0.81 | 157.75 | 159.19999 | 157.49 | 6023876 |
| 1708990500 | 157.03 | 2.12 | 1.37 | 156 | 157.47999 | 155.79 | 6305216 |
| 1708731300 | 154.91 | 0.16 | 0.10 | 155.695 | 156.9 | 154.3271 | 5952966 |
| 1708644900 | 154.75 | 2.74 | 1.80 | 154.88999 | 155.51 | 152.315 | 11403851 |
| 1708558500 | 152.01 | 0.05 | 0.03 | 149.83 | 152.05 | 148.9 | 9760841 |
| 1708472100 | 151.96 | -0.73 | -0.48 | 151.88999 | 152.9 | 149.87 | 8740356 |
| 1708126500 | 152.69 | -3.29 | -2.11 | 157.47 | 157.76 | 152.6001 | 8436487 |
| 1708040100 | 155.97999 | 2.04 | 1.33 | 155.15 | 157.16999 | 154.485 | 9366534 |
| 1707953700 | 153.94 | 3.9 | 2.60 | 151.31 | 154.3925 | 151.05 | 8731230 |
| 1707867300 | 150.04 | -3.06 | -2.00 | 151.03 | 151.19 | 148.41 | 8576809 |
| 1707780900 | 153.1 | 2.1 | 1.39 | 150.4 | 154.76 | 150.25 | 11801078 |
| 1707521700 | 151 | 2.82 | 1.90 | 149 | 153.4 | 148.35 | 12176962 |
| 1707435300 | 148.18 | 2.29 | 1.57 | 146.81 | 148.61 | 146.285 | 9538661 |
| 1707348900 | 145.88999 | 1.79 | 1.24 | 145.21 | 145.94999 | 143.66 | 7357201 |
| 1707262500 | 144.1 | 0.07 | 0.05 | 144.5 | 144.81 | 142.4299 | 7284311 |
| 1707176100 | 144.03 | 2.34 | 1.65 | 141.86 | 144.65 | 141.21 | 8030185 |
| 1706916900 | 141.69 | 0.58 | 0.41 | 140.74 | 142.13999 | 139.26 | 10440838 |
| 1706830500 | 141.11 | -7.4 | -4.98 | 140.87 | 143.9093 | 140.09 | 22774129 |
| 1706744100 | 148.51 | 2.53 | 1.73 | 145.25 | 150.15 | 144.335 | 21056424 |
| 1706657700 | 145.97999 | -3.66 | -2.45 | 148 | 148.8 | 145.57 | 9127501 |
| 1706571300 | 149.63999 | -1.08 | -0.72 | 150.4 | 151.235 | 148.41999 | 10766143 |
| 1706312100 | 150.72 | -3.75 | -2.43 | 152.32 | 152.97999 | 150.38 | 7744236 |
| 1706225700 | 154.47 | 0.1 | 0.06 | 157.53 | 157.97999 | 153.66999 | 7715944 |
| 1706139300 | 154.37 | 0.87 | 0.57 | 154.79 | 156.32 | 153.9 | 8325533 |
| 1706052900 | 153.5 | 0.63 | 0.41 | 152.87 | 153.74 | 151.41 | 6229427 |
| 1705966500 | 152.87 | 0.91 | 0.60 | 152.75 | 154.57499 | 151.87 | 10410583 |
| 1705707300 | 151.96 | 6.67 | 4.59 | 147.19999 | 152.77 | 146.74 | 16186965 |
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
