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 | 5.91 | 3.63759463286 | 162.47 | 171.51 | 158.09 | 980327 | 164.30854155 | CS |
| 4 | -1.37 | -0.80706921944 | 169.75 | 182.73 | 153.72 | 1522059 | 167.15657601 | CS |
| 12 | -1.76 | -1.03444222405 | 170.14 | 221.8299 | 153.72 | 1455064 | 180.49853227 | CS |
| 26 | 61.58 | 57.65917603 | 106.8 | 221.8299 | 106.76 | 1444812 | 163.17016484 | CS |
| 52 | 78.09 | 86.4879831654 | 90.29 | 221.8299 | 83.8 | 1381988 | 137.48940631 | CS |
| 156 | 139.63 | 485.669565217 | 28.75 | 221.8299 | 20.49 | 862276 | 94.24280367 | CS |
| 260 | 156.73 | 1345.32188841 | 11.65 | 221.8299 | 7.58 | 827840 | 65.46949967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 168.32 | 6.77 | 4.19 | 166.49 | 169.765 | 164.33 | 1330543 |
| 1715726400 | 161.55 | -0.18 | -0.11 | 162 | 163.62 | 158.09 | 1081264 |
| 1715640000 | 161.72999 | -2.36 | -1.44 | 165.3 | 165.7375 | 160.66999 | 733730 |
| 1715380800 | 164.09 | -6.34 | -3.72 | 171.45 | 171.51 | 162.26 | 1064272 |
| 1715294400 | 170.43 | 9.05 | 5.61 | 162.36 | 170.89 | 160.9075 | 1218767 |
| 1715208000 | 161.38 | -2.23 | -1.36 | 162.47 | 164.68 | 159.63 | 803601 |
| 1715121600 | 163.61 | -1.08 | -0.66 | 161.84 | 165.76 | 160.29 | 893444 |
| 1715035200 | 164.69 | 4.57 | 2.85 | 162.36 | 166.29 | 161.44 | 914317 |
| 1714776000 | 160.12 | -0.41 | -0.26 | 162.97999 | 164.9 | 158.79 | 1024770 |
| 1714689600 | 160.53 | 2.01 | 1.27 | 161.19999 | 161.2396 | 156.27 | 1153113 |
| 1714603200 | 158.52 | -4.01 | -2.47 | 161.56 | 162.58 | 154.5 | 1591715 |
| 1714516800 | 162.53 | -9.33 | -5.43 | 171.01 | 172.22 | 162.22999 | 1699112 |
| 1714430400 | 171.86 | -7.77 | -4.33 | 180 | 182.73 | 170.68 | 1525878 |
| 1714171200 | 179.63 | 3.6 | 2.05 | 176.72 | 179.7 | 172 | 1512285 |
| 1714084800 | 176.03 | -0.95 | -0.54 | 173.44 | 178.9599 | 169.5 | 2059371 |
| 1713998400 | 176.98 | -0.01 | -0.01 | 177.51 | 181.97 | 172.6986 | 2515860 |
| 1713912000 | 176.99 | 15.53 | 9.62 | 164.47999 | 178.13 | 163.1 | 2510418 |
| 1713825600 | 161.46 | 4.73 | 3.02 | 155.15 | 162.5299 | 153.72 | 1559779 |
| 1713566400 | 156.72999 | -10.78 | -6.44 | 165.81 | 166.29 | 154.41999 | 2666905 |
| 1713480000 | 167.51 | 1.25 | 0.75 | 163.97999 | 172.09 | 162.63999 | 2230892 |
| 1713393600 | 166.26 | 0.58 | 0.35 | 169.75 | 173.65 | 163.6 | 1728652 |
| 1713307200 | 165.68 | 2.28 | 1.40 | 163 | 167.4 | 162.61009 | 1145769 |
| 1713220800 | 163.4 | 0.49 | 0.30 | 165.16 | 167.9391 | 162.69999 | 1160582 |
| 1712961600 | 162.91 | -4.31 | -2.58 | 165 | 168.07 | 161.77 | 1234700 |
| 1712875200 | 167.22 | 0.04 | 0.02 | 168.3 | 171.6 | 166.142 | 1155074 |
| 1712788800 | 167.18 | -2.97 | -1.75 | 168.49 | 174.42 | 166.4 | 1657646 |
| 1712702400 | 170.15 | 4.49 | 2.71 | 168.5 | 170.9 | 165.82 | 1950130 |
| 1712616000 | 165.66 | 4.28 | 2.65 | 161.54 | 168.7899 | 161.54 | 1335524 |
| 1712356800 | 161.38 | -1.15 | -0.71 | 163 | 165.33 | 160.6132 | 2633621 |
| 1712270400 | 162.53 | -1.24 | -0.76 | 165.9 | 169.9 | 162.29 | 2344069 |
| 1712184000 | 163.77 | -22.16 | -11.92 | 174.96 | 179.75 | 163.34 | 4087875 |
| 1712097600 | 185.93 | -6.04 | -3.15 | 185.44 | 186.46 | 181.21 | 1705968 |
| 1712011200 | 191.97 | -4.06 | -2.07 | 195.99 | 196.3605 | 187.05 | 1705591 |
| 1711665600 | 196.03 | -0.22 | -0.11 | 197.37 | 200.65 | 193.9 | 957412 |
| 1711579200 | 196.25 | -1.57 | -0.79 | 199.55 | 200.05 | 192.92 | 923273 |
| 1711492800 | 197.82 | -2.22 | -1.11 | 202.46 | 206.03 | 197.63 | 864214 |
| 1711406400 | 200.04 | -5.56 | -2.70 | 204.56 | 207.0083 | 199.4 | 1122993 |
| 1711147200 | 205.6 | -1.71 | -0.82 | 207.88 | 209.7 | 202.19 | 991286 |
| 1711060800 | 207.31 | 6.77 | 3.38 | 203.42 | 209.36 | 196.72 | 1361153 |
| 1710974400 | 200.54 | 9.87 | 5.18 | 191.01 | 201.41 | 187.67 | 1100064 |
| 1710888000 | 190.67 | -6.19 | -3.14 | 194.7 | 195.235 | 187.13 | 1494238 |
| 1710801600 | 196.86 | -2.51 | -1.26 | 202 | 206.41 | 195.64 | 1178075 |
| 1710542400 | 199.37 | -0.92 | -0.46 | 198.36 | 201.5123 | 194.84 | 1655119 |
| 1710456000 | 200.29 | -6.13 | -2.97 | 206.91 | 207.8128 | 198.24 | 793939 |
| 1710369600 | 206.42 | 1.11 | 0.54 | 205.3 | 209.72 | 203.646 | 827192 |
| 1710283200 | 205.31 | 11.33 | 5.84 | 195.25 | 206.57 | 194.13 | 1179724 |
| 1710196800 | 193.98 | -6.93 | -3.45 | 199.4 | 199.4 | 192.68 | 1365880 |
| 1709941200 | 200.91 | -9.02 | -4.30 | 210.73 | 213.84 | 200.75 | 1479436 |
| 1709854800 | 209.93 | 2.92 | 1.41 | 207.73 | 212.1 | 207.08 | 755561 |
| 1709768400 | 207.01 | 5.39 | 2.67 | 206.4 | 212.895 | 206.4 | 1294618 |
| 1709682000 | 201.62 | -7.34 | -3.51 | 206.07 | 206.5 | 192.53 | 2487657 |
| 1709595600 | 208.96 | -8.44 | -3.88 | 219.97 | 221.8299 | 205.63 | 1899843 |
| 1709336400 | 217.4 | 8.87 | 4.25 | 210 | 217.7072 | 207.6 | 1312209 |
| 1709250000 | 208.53 | 3.78 | 1.85 | 206.92 | 209.97 | 203.59 | 1212538 |
| 1709163600 | 204.75 | 2.75 | 1.36 | 200.55 | 206.6 | 199.414 | 1271418 |
| 1709077200 | 202 | 2.39 | 1.20 | 200.91 | 204.72 | 197.7073 | 1503463 |
| 1708990800 | 199.61 | 13.67 | 7.35 | 188.18 | 200.49 | 188 | 1599864 |
| 1708731600 | 185.94 | 3.57 | 1.96 | 182 | 186.96 | 179.5019 | 1201008 |
| 1708645200 | 182.37 | 10.04 | 5.83 | 176.59 | 183.6162 | 176.242 | 1163244 |
| 1708558800 | 172.33 | 0.96 | 0.56 | 170.14 | 176.266 | 170.0101 | 731043 |
| 1708472400 | 171.37 | -2.61 | -1.50 | 173 | 175.13 | 168.78 | 958244 |
| 1708126800 | 173.98 | -1.28 | -0.73 | 175.47 | 177.17 | 172.22 | 857214 |
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
