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 | -3.88 | -2.15771326882 | 179.82 | 180.11 | 172.73 | 1731963 | 175.71883797 | CS |
| 4 | 0.3 | 0.170803917103 | 175.64 | 180.68 | 169.32 | 1774530 | 175.08076708 | CS |
| 12 | -1.83 | -1.02942003713 | 177.77 | 180.68 | 145.12 | 2369934 | 165.43390614 | CS |
| 26 | -23 | -11.5612747562 | 198.94 | 205.46 | 145.12 | 2269277 | 177.30201028 | CS |
| 52 | 23.35 | 15.302444459 | 152.59 | 216.53 | 145.12 | 2042989 | 180.4998629 | CS |
| 156 | 19.35 | 12.3571109266 | 156.59 | 216.53 | 109.4 | 2266903 | 152.82031934 | CS |
| 260 | 65.1 | 58.7333092746 | 110.84 | 228.1425 | 97.09 | 2168745 | 156.99954973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 173.2 | -1.94 | -1.11 | 173.54 | 174.99 | 172.88 | 1422426 |
| 1750113600 | 175.14 | 1.77 | 1.02 | 175.21 | 176.56 | 174.12 | 1260104 |
| 1749854400 | 173.37 | -4.37 | -2.46 | 175.58 | 176.23 | 172.73 | 1777759 |
| 1749768000 | 177.74 | 0 | 0.00 | 177.27 | 178.385 | 175.13 | 1646672 |
| 1749681600 | 177.74 | -1.67 | -0.93 | 179.82 | 180.11 | 177.16 | 2552855 |
| 1749595200 | 179.41 | 0.67 | 0.37 | 178.49 | 180.68 | 178.3271 | 1248160 |
| 1749508800 | 178.74 | 0.11 | 0.06 | 179.35 | 180.42 | 178.47 | 1227278 |
| 1749249600 | 178.63 | 3.93 | 2.25 | 177.63 | 178.8 | 176 | 1321693 |
| 1749163200 | 174.7 | -0.16 | -0.09 | 174.7 | 175.41 | 173.1728 | 1552190 |
| 1749076800 | 174.86 | -1.45 | -0.82 | 176.27 | 177.65 | 174.84 | 1306190 |
| 1748990400 | 176.31 | 2.37 | 1.36 | 173.39 | 176.91 | 172.85 | 1974996 |
| 1748904000 | 173.94 | 0.13 | 0.07 | 173.15 | 174.23 | 170.49 | 2227594 |
| 1748644800 | 173.81 | -1.29 | -0.74 | 174.92 | 175.27 | 172.95 | 4161448 |
| 1748558400 | 175.1 | 1.13 | 0.65 | 175.09 | 175.27 | 173.565 | 1457534 |
| 1748472000 | 173.97 | -2.27 | -1.29 | 176.19 | 176.92 | 173.835 | 1591522 |
| 1748385600 | 176.24 | 4.42 | 2.57 | 174.13 | 176.26 | 172.71 | 1755473 |
| 1748040000 | 171.82 | -1.17 | -0.68 | 169.75 | 172.63 | 169.32 | 1641638 |
| 1747953600 | 172.99 | 0.72 | 0.42 | 171.92 | 174.04 | 171.49 | 1833291 |
| 1747867200 | 172.27 | -5.21 | -2.94 | 175.64 | 176.28 | 172.21 | 1757254 |
| 1747780800 | 177.48 | -1.16 | -0.65 | 177.92 | 178.62 | 176.875 | 1083688 |
| 1747694400 | 178.64 | -0.78 | -0.43 | 177.68 | 179.71 | 177.09 | 1529231 |
| 1747435200 | 179.42 | -0.04 | -0.02 | 179.14 | 180.34 | 178.655 | 2215743 |
| 1747348800 | 179.46 | 1.61 | 0.91 | 177.78 | 180.07 | 177.3 | 2728854 |
| 1747262400 | 177.85 | 0.32 | 0.18 | 177.04 | 178.5 | 176.32 | 1990231 |
| 1747176000 | 177.53 | 2.53 | 1.45 | 175 | 178.18 | 174.5401 | 2515381 |
| 1747089600 | 175 | 8.56 | 5.14 | 172.5 | 176.24 | 172.5 | 3439876 |
| 1746830400 | 166.44 | -0.29 | -0.17 | 166.79 | 167.485 | 166.02 | 1668655 |
| 1746744000 | 166.72999 | 2.75 | 1.68 | 165.32 | 168.24 | 165.32 | 1409887 |
| 1746657600 | 163.97999 | 0.45 | 0.28 | 164.19 | 165.79 | 163.31 | 2094392 |
| 1746571200 | 163.53 | -2.17 | -1.31 | 164.29 | 165.63999 | 163.44999 | 1879958 |
| 1746484800 | 165.69999 | 0.16 | 0.10 | 163.37 | 167.36 | 163.3 | 2761207 |
| 1746225600 | 165.54 | 4.55 | 2.83 | 163.16 | 165.9 | 163.11 | 1764790 |
| 1746139200 | 160.99 | 0.3 | 0.19 | 159.93 | 162.5803 | 158.91999 | 1996658 |
| 1746052800 | 160.69 | 0.09 | 0.06 | 157.88999 | 161.08 | 156.69999 | 2069131 |
| 1745966400 | 160.6 | 0.95 | 0.60 | 158.69 | 161.37 | 158.365 | 1642583 |
| 1745880000 | 159.65 | 1.19 | 0.75 | 158.88 | 160.75 | 158.12 | 1917482 |
| 1745620800 | 158.46 | -1.29 | -0.81 | 158.44999 | 159.61269 | 157.34 | 1124816 |
| 1745534400 | 159.75 | 2.34 | 1.49 | 157 | 160.1 | 156.15 | 1382306 |
| 1745448000 | 157.41 | 2.96 | 1.92 | 157.69999 | 162.06 | 156.97 | 3145621 |
| 1745361600 | 154.44999 | 4.32 | 2.88 | 151.61 | 154.72 | 150.81 | 2115071 |
| 1745275200 | 150.13 | -2.2 | -1.44 | 150.5 | 151.97999 | 148.28 | 2860232 |
| 1744929600 | 152.33 | 0.79 | 0.52 | 152.31 | 153.82 | 151.66999 | 3564376 |
| 1744843200 | 151.54 | -3.85 | -2.48 | 152.75 | 154.93 | 149.75 | 2875357 |
| 1744756800 | 155.38999 | 0.07 | 0.05 | 152.31 | 159.58 | 152.31 | 3618904 |
| 1744670400 | 155.32 | 3.33 | 2.19 | 154.68 | 156.55 | 153.245 | 3416621 |
| 1744411200 | 151.99 | -0.17 | -0.11 | 150.63 | 153.96 | 148.21 | 3845743 |
| 1744324800 | 152.16 | -8.07 | -5.04 | 156.84 | 157.725 | 147.68 | 4240086 |
| 1744238400 | 160.22999 | 10.47 | 6.99 | 146.83 | 162.19999 | 145.12 | 5592361 |
| 1744152000 | 149.76 | -3.05 | -2.00 | 157.9 | 159.1 | 147.04 | 5210328 |
| 1744065600 | 152.81 | -0.29 | -0.19 | 150.63 | 158.32 | 146.8987 | 5190590 |
| 1743806400 | 153.1 | -8.19 | -5.08 | 155.27 | 155.935 | 149 | 4147965 |
| 1743720000 | 161.29 | -15.72 | -8.88 | 168.5 | 170.4967 | 160.82 | 3408420 |
| 1743633600 | 177.01 | 2.37 | 1.36 | 173.48 | 177.42 | 173.27 | 2106698 |
| 1743547200 | 174.64 | -1.13 | -0.64 | 174.16 | 176.15 | 172.47 | 2175736 |
| 1743460800 | 175.77 | 3.89 | 2.26 | 172.68 | 176.48 | 171.146 | 3595751 |
| 1743201600 | 171.88 | -3.09 | -1.77 | 174.78 | 176.05 | 170.855 | 1947204 |
| 1743115200 | 174.97 | -1.95 | -1.10 | 177.07 | 177.19 | 174.52 | 2323958 |
| 1743028800 | 176.92 | 0.04 | 0.02 | 177.77 | 179.68 | 176.19 | 1845493 |
| 1742942400 | 176.88 | 0.34 | 0.19 | 176.71 | 177.99 | 176.295 | 2035888 |
| 1742856000 | 176.54 | 2.93 | 1.69 | 175.02 | 177.05 | 174.7704 | 2924257 |
| 1742596800 | 173.61 | 0.2 | 0.12 | 172 | 173.682 | 170.85 | 2625381 |
| 1742510400 | 173.41 | -0.42 | -0.24 | 172.31 | 175.1765 | 172 | 2994164 |
| 1742424000 | 173.83 | 0.48 | 0.28 | 173.4 | 175.7204 | 172.39 | 3026188 |
| 1742337600 | 173.35 | -0.65 | -0.37 | 174.28 | 174.7 | 171.71 | 4219805 |
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
