We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.28 | -1.3388138579 | 170.3 | 171.06 | 162.2101 | 3789179 | 165.06737243 | CS |
| 4 | -1.98 | -1.16470588235 | 170 | 181.86 | 162.2101 | 3258297 | 170.9671952 | CS |
| 12 | 25.13 | 17.5869550003 | 142.89 | 181.86 | 136.345 | 3928865 | 160.26596258 | CS |
| 26 | 57.92 | 52.6067211626 | 110.1 | 181.86 | 105.23 | 4151845 | 142.43499408 | CS |
| 52 | 6.44 | 3.98564178735 | 161.58 | 181.86 | 102.93 | 4677181 | 135.85719032 | CS |
| 156 | -41.49 | -19.8033506754 | 209.51 | 268.98 | 102.93 | 4210142 | 172.38091131 | CS |
| 260 | 84.86 | 102.044252044 | 83.16 | 268.98 | 70.03 | 4458412 | 151.1630664 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 166.58 | 2.11 | 1.28 | 165.72 | 167.53 | 165.09 | 3168525 |
| 1713393600 | 164.47 | 1.15 | 0.70 | 166.76 | 167.94 | 163.87 | 3700287 |
| 1713307200 | 163.32 | -1.69 | -1.02 | 165.06 | 166 | 162.2101 | 3450576 |
| 1713220800 | 165.01 | -1.11 | -0.67 | 169.18 | 169.8 | 164.96 | 5075142 |
| 1712961600 | 166.12 | -5.21 | -3.04 | 170.3 | 171.06 | 165.7814 | 3551366 |
| 1712875200 | 171.33 | -0.29 | -0.17 | 172.79 | 173.045 | 170.385 | 2247730 |
| 1712788800 | 171.62 | -0.01 | -0.01 | 170.64 | 171.855 | 168.75 | 2148719 |
| 1712702400 | 171.63 | 1.93 | 1.14 | 170 | 171.74 | 169.26 | 1846606 |
| 1712616000 | 169.7 | -2.07 | -1.21 | 170.9 | 172.13 | 169.62 | 2122918 |
| 1712356800 | 171.77 | -0.45 | -0.26 | 171.62 | 172.54 | 170.03 | 2333218 |
| 1712270400 | 172.22 | -3.27 | -1.86 | 176.84 | 177.23 | 171.975 | 3613994 |
| 1712184000 | 175.49 | -0.75 | -0.43 | 176.53 | 177.19 | 175.1 | 3030541 |
| 1712097600 | 176.24 | -1.58 | -0.89 | 177.65 | 177.89 | 175.09 | 3020299 |
| 1712011200 | 177.82 | 0.61 | 0.34 | 178.77 | 181.86 | 177.66 | 3916553 |
| 1711665600 | 177.21 | 2.54 | 1.45 | 175 | 177.395 | 174.685 | 3715654 |
| 1711579200 | 174.67 | 2.03 | 1.18 | 174.53 | 175.48 | 173.54 | 4747081 |
| 1711492800 | 172.64 | -0.02 | -0.01 | 172.63 | 174.2 | 172.16 | 3512745 |
| 1711406400 | 172.66 | 4.03 | 2.39 | 170 | 173.58 | 169.73 | 4262064 |
| 1711147200 | 168.63 | -1.54 | -0.90 | 170 | 170.17 | 168.49 | 2443634 |
| 1711060800 | 170.17 | -0.29 | -0.17 | 170.74 | 170.88 | 168.97 | 2624291 |
| 1710974400 | 170.46 | 2.25 | 1.34 | 167.92 | 170.57 | 167.38 | 2967284 |
| 1710888000 | 168.21 | 0.62 | 0.37 | 167.02 | 168.61 | 166.3 | 2289666 |
| 1710801600 | 167.59 | 3.37 | 2.05 | 163.97999 | 168.188 | 163.435 | 3189239 |
| 1710542400 | 164.22 | -0.09 | -0.05 | 162.87 | 165.25 | 162.71 | 5074677 |
| 1710456000 | 164.31 | -2.36 | -1.42 | 165.88 | 167.16999 | 163.04499 | 3360194 |
| 1710369600 | 166.66999 | -0.9 | -0.54 | 167.24 | 167.54 | 164.19 | 5545302 |
| 1710283200 | 167.57 | -0.5 | -0.30 | 168.55 | 169.06 | 167.53 | 2291884 |
| 1710196800 | 168.07 | -1.65 | -0.97 | 170.19 | 170.58 | 166.68 | 3146316 |
| 1709941200 | 169.72 | -1.82 | -1.06 | 171.34 | 172.29 | 169.45 | 3361822 |
| 1709854800 | 171.54 | -2 | -1.15 | 174.76 | 175.27 | 171.32 | 3642138 |
| 1709768400 | 173.54 | 4.96 | 2.94 | 172.05 | 175.5299 | 171.6 | 8953810 |
| 1709682000 | 168.58 | 18.09 | 12.02 | 166.0566 | 170.47 | 165.21 | 22983447 |
| 1709595600 | 150.49 | -4.8 | -3.09 | 153.55 | 154.77 | 150.085 | 9056049 |
| 1709336400 | 155.29 | 2.37 | 1.55 | 153.24 | 155.54 | 152 | 4284300 |
| 1709250000 | 152.91999 | 1.48 | 0.98 | 152.38999 | 153.65 | 152 | 4447354 |
| 1709163600 | 151.44 | -0.55 | -0.36 | 151.33 | 152.25 | 150.65 | 2298307 |
| 1709077200 | 151.99 | 1.84 | 1.23 | 150.69999 | 152.31 | 150.44999 | 2851095 |
| 1708990800 | 150.15 | -1.33 | -0.88 | 150.61 | 150.94999 | 149.095 | 3856365 |
| 1708731600 | 151.47999 | 1.14 | 0.76 | 150.97999 | 152.78 | 150.41 | 3501602 |
| 1708645200 | 150.34 | 1.55 | 1.04 | 148.79 | 150.97999 | 147.985 | 2503214 |
| 1708558800 | 148.79 | -1.1 | -0.73 | 149.31 | 149.85 | 147.86 | 2306999 |
| 1708472400 | 149.88999 | 0.28 | 0.19 | 150.01 | 152.11 | 149.21 | 3474029 |
| 1708126800 | 149.61 | 3.28 | 2.24 | 145.72999 | 150.29 | 145.1257 | 4356204 |
| 1708040400 | 146.33 | 1.3 | 0.90 | 145.79 | 148.255 | 145.43 | 2807490 |
| 1707954000 | 145.03 | -1.08 | -0.74 | 144.54 | 146.09 | 143.735 | 2986142 |
| 1707867600 | 146.11 | -3.29 | -2.20 | 147.5 | 147.87 | 144.5922 | 3065093 |
| 1707781200 | 149.4 | 2.87 | 1.96 | 147.52 | 150.4 | 146.77 | 3492454 |
| 1707522000 | 146.53 | -0.87 | -0.59 | 147.08 | 147.57 | 146.3 | 2791844 |
| 1707435600 | 147.4 | 0.67 | 0.46 | 147.01 | 149.09 | 146.85 | 2946312 |
| 1707349200 | 146.72999 | 2.3 | 1.59 | 148.65 | 149 | 145.255 | 3978585 |
| 1707262800 | 144.43 | 2.1 | 1.48 | 142.46 | 144.47 | 141.455 | 2870740 |
| 1707176400 | 142.33 | -3.16 | -2.17 | 144.37 | 144.885 | 141.5 | 4696905 |
| 1706917200 | 145.49 | 1.07 | 0.74 | 143.72 | 147.04 | 142.5701 | 3775716 |
| 1706830800 | 144.41999 | 5.34 | 3.84 | 141.13 | 144.47 | 138.5 | 3613435 |
| 1706744400 | 139.08 | -1.44 | -1.02 | 140.53 | 141.44999 | 138.96 | 5803544 |
| 1706658000 | 140.52 | -1 | -0.71 | 140.51 | 141.19999 | 137.8401 | 2879258 |
| 1706571600 | 141.52 | -1.01 | -0.71 | 142.72999 | 142.97999 | 136.345 | 4878581 |
| 1706312400 | 142.53 | 0.35 | 0.25 | 142.88999 | 143 | 141.63999 | 3014827 |
| 1706226000 | 142.18 | 2.98 | 2.14 | 140.27 | 142.28 | 139.01 | 2565041 |
| 1706139600 | 139.19999 | -1.68 | -1.19 | 141.6 | 141.8 | 138.96 | 2845391 |
| 1706053200 | 140.88 | 0.52 | 0.37 | 140.84 | 141.71 | 139.85 | 2806519 |
| 1705966800 | 140.36 | 2.22 | 1.61 | 138.4 | 140.76 | 137.91 | 2778459 |
| 1705707600 | 138.13999 | 0.74 | 0.54 | 137.71 | 138.6 | 135.8008 | 3591147 |
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
