We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.58 | 0.971769481518 | 162.59 | 164.7 | 160.62 | 5192159 | 164.09161057 | CS |
| 4 | 2.27 | 1.40210006177 | 161.9 | 164.7 | 159.14 | 4223101 | 162.05465123 | CS |
| 12 | 2.42 | 1.49613601236 | 161.75 | 168.64 | 158.84 | 4307503 | 162.59190104 | CS |
| 26 | 19.58 | 13.5417387095 | 144.59 | 168.64 | 143.42 | 4394830 | 159.48687759 | CS |
| 52 | 19.64 | 13.5888742822 | 144.53 | 168.64 | 124.9199 | 4971820 | 147.11359716 | CS |
| 156 | 31.62 | 23.8551490004 | 132.55 | 168.64 | 101.51 | 4965693 | 138.35472682 | CS |
| 260 | 91.03 | 124.459939841 | 73.14 | 168.64 | 63.5 | 4766707 | 123.76354566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 164.16999 | -0.08 | -0.05 | 164.25 | 164.44999 | 163.07 | 4122117 |
| 1714430100 | 164.25 | 0.29 | 0.18 | 163.78 | 164.69999 | 163.21 | 3451155 |
| 1714170900 | 163.96 | -0.09 | -0.05 | 162.51 | 164.16999 | 160.62 | 7968974 |
| 1714084500 | 164.05 | -0.13 | -0.08 | 164.77 | 165.19 | 161.695 | 5904685 |
| 1713998100 | 164.18 | 0.93 | 0.57 | 162.59 | 164.55 | 162.16 | 4712047 |
| 1713911700 | 163.25 | 0.89 | 0.55 | 162.69 | 163.87 | 162.35 | 4164877 |
| 1713825300 | 162.36 | 0.03 | 0.02 | 163.85 | 164.61 | 162.11 | 3701902 |
| 1713566100 | 162.33 | 1.48 | 0.92 | 161.21 | 162.38999 | 160.69999 | 5125975 |
| 1713479700 | 160.85 | 0.76 | 0.47 | 160.06 | 161.51249 | 160.06 | 3246405 |
| 1713393300 | 160.09 | 0.3 | 0.19 | 159.58 | 160.65 | 159.41 | 4098284 |
| 1713306900 | 159.79 | -0.03 | -0.02 | 160.6 | 160.6 | 159.13999 | 3809996 |
| 1713220500 | 159.82 | -0.23 | -0.14 | 162 | 162 | 159.38 | 4492195 |
| 1712961300 | 160.05 | -0.64 | -0.40 | 160.12 | 160.87 | 159.61 | 3827444 |
| 1712874900 | 160.69 | 0.31 | 0.19 | 160.57 | 160.97999 | 159.76 | 4790853 |
| 1712788500 | 160.38 | -0.62 | -0.39 | 161.03 | 161.03 | 159.38 | 4438272 |
| 1712702100 | 161 | 0.1 | 0.06 | 161.085 | 161.58 | 160.07 | 3359022 |
| 1712615700 | 160.9 | -0.21 | -0.13 | 159.91 | 161.76 | 159.63 | 4011996 |
| 1712356500 | 161.11 | -0.5 | -0.31 | 161.38 | 162.3201 | 160.3 | 3180190 |
| 1712270100 | 161.61 | -1.65 | -1.01 | 163.88 | 164.516 | 161.41999 | 3331514 |
| 1712183700 | 163.26 | 1.18 | 0.73 | 161.9 | 163.405 | 161.53 | 3245536 |
| 1712097300 | 162.08 | -0.59 | -0.36 | 161.91999 | 162.38 | 161.19 | 4757209 |
| 1712010900 | 162.66999 | -0.55 | -0.34 | 163.22 | 163.29499 | 161.6 | 3255775 |
| 1711665300 | 163.22 | 1.21 | 0.75 | 162.99 | 163.74 | 162.01 | 3919805 |
| 1711578900 | 162.01 | 0.91 | 0.56 | 162.22999 | 162.47999 | 161.34 | 4479356 |
| 1711492500 | 161.1 | -0.02 | -0.01 | 160.49 | 161.72999 | 159.86 | 4155364 |
| 1711406100 | 161.115 | 0.5 | 0.31 | 160.31 | 161.365 | 160.13 | 4183836 |
| 1711146900 | 160.61 | -0.32 | -0.20 | 161.47 | 161.53 | 158.84 | 3546442 |
| 1711060500 | 160.93 | -0.23 | -0.14 | 161.63 | 161.93 | 160.16 | 3311944 |
| 1710974100 | 161.16 | 0.42 | 0.26 | 160.68 | 161.59 | 160.12 | 4007681 |
| 1710887700 | 160.74 | -0.41 | -0.25 | 161.81 | 162 | 160.65 | 3232782 |
| 1710801300 | 161.15 | -0.66 | -0.41 | 161.88 | 162.02 | 159.37 | 4802105 |
| 1710542100 | 161.81 | -1.05 | -0.64 | 163.22999 | 164.9 | 161.66999 | 9849294 |
| 1710455700 | 162.86 | -1.23 | -0.75 | 163.25 | 163.38 | 161.93 | 3967022 |
| 1710369300 | 164.09 | 0.41 | 0.25 | 164.08 | 164.93 | 163.475 | 4440505 |
| 1710282900 | 163.68 | -1.08 | -0.66 | 164.285 | 164.65 | 163.34 | 3800496 |
| 1710196500 | 164.76 | 0.77 | 0.47 | 164.1 | 165.5999 | 163.135 | 4134031 |
| 1709940900 | 163.99 | -0.4 | -0.24 | 164.27 | 165.44 | 163.5 | 4444169 |
| 1709854500 | 164.38999 | -3.03 | -1.81 | 168.44 | 168.64 | 164.08 | 5953791 |
| 1709768100 | 167.41999 | 1.52 | 0.92 | 165.8 | 168.13 | 165.8 | 5924229 |
| 1709681700 | 165.9 | 2.56 | 1.57 | 164.40549 | 166.76499 | 163.63 | 9049124 |
| 1709595300 | 163.34 | -0.03 | -0.02 | 162.69 | 163.79 | 162.335 | 3553909 |
| 1709336100 | 163.37 | 0.07 | 0.04 | 162.69 | 163.76 | 162.02 | 3298453 |
| 1709249700 | 163.3 | -0.5 | -0.31 | 164.43 | 164.5 | 162.44999 | 5127693 |
| 1709163300 | 163.8 | -0.82 | -0.50 | 164.21 | 164.57 | 163.16 | 3353604 |
| 1709076900 | 164.62 | 0.71 | 0.43 | 163.53 | 164.66999 | 162.94 | 3403730 |
| 1708990500 | 163.91 | -0.43 | -0.26 | 163.19999 | 164.38 | 162.9 | 3907526 |
| 1708731300 | 164.34 | 0.79 | 0.48 | 163.38 | 165.51 | 163.38 | 3910492 |
| 1708644900 | 163.55 | -0.5 | -0.30 | 163.24 | 164.5 | 162.79 | 4394806 |
| 1708558500 | 164.05 | 2 | 1.23 | 162.81 | 164.08 | 162.725 | 3928027 |
| 1708472100 | 162.05 | 1.64 | 1.02 | 161.3 | 163.36 | 161.3 | 4066242 |
| 1708126500 | 160.41 | -1.16 | -0.72 | 161.1 | 161.36 | 159.615 | 4594388 |
| 1708040100 | 161.57 | 0.15 | 0.09 | 161.72 | 162.09 | 160.85499 | 3360416 |
| 1707953700 | 161.41999 | -0.06 | -0.04 | 161.72 | 161.99 | 160.915 | 3782449 |
| 1707867300 | 161.47999 | -0.28 | -0.17 | 162.13999 | 162.91 | 159.97999 | 4783643 |
| 1707780900 | 161.76 | -0.43 | -0.27 | 162.13999 | 162.37 | 161.095 | 3261050 |
| 1707521700 | 162.19 | 1.26 | 0.78 | 161.47999 | 162.63999 | 160.28 | 4475577 |
| 1707435300 | 160.93 | -0.85 | -0.53 | 161.97 | 162 | 159.22 | 4052180 |
| 1707348900 | 161.78 | 0.78 | 0.48 | 161.75 | 162.3 | 160.8 | 3685336 |
| 1707262500 | 161 | -1.01 | -0.62 | 161.88 | 162.36 | 160.59 | 4142253 |
| 1707176100 | 162.01 | 0.23 | 0.14 | 160.15 | 162.19999 | 159.935 | 4311397 |
| 1706916900 | 161.78 | -0.72 | -0.44 | 162.74 | 163.22999 | 161.285 | 4161887 |
| 1706830500 | 162.5 | 1.27 | 0.79 | 161.22999 | 163 | 160.24 | 5103182 |
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
