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 | 6.77 | 4.32256416805 | 156.62 | 163.5 | 156.2 | 2071 | 159.11972494 | SP |
| 4 | -4.22 | -2.51774953762 | 167.61 | 167.61 | 155.94 | 5753 | 159.89714387 | SP |
| 12 | 6.81 | 4.34921445906 | 156.58 | 168.72 | 155.94 | 4217 | 161.96073513 | SP |
| 26 | 25.03 | 18.0904885805 | 138.36 | 168.72 | 137.565 | 11495 | 153.18081295 | SP |
| 52 | 19.55 | 13.5914905451 | 143.84 | 168.72 | 136.4538 | 8532 | 151.84776946 | SP |
| 156 | -8.19 | -4.77328359949 | 171.58 | 188.065 | 116.68 | 18029 | 144.99235827 | SP |
| 260 | 43.12 | 35.8526648374 | 120.27 | 188.065 | 79.228 | 17735 | 137.16544496 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 163.38999 | 2.14 | 1.33 | 163.21 | 163.5 | 162.49 | 1777 |
| 1714170600 | 161.2474 | 1.27 | 0.79 | 160.46 | 161.2474 | 160.46 | 439 |
| 1714084200 | 159.9776 | -0.62 | -0.39 | 158.03 | 159.9776 | 158.03 | 2547 |
| 1713997800 | 160.5974 | 1.28 | 0.81 | 160.91999 | 160.94999 | 160.26 | 2240 |
| 1713911400 | 159.3133 | 1.98 | 1.26 | 158.13999 | 159.3133 | 158.13999 | 1385 |
| 1713825000 | 157.33 | 0.91 | 0.58 | 156.62 | 157.865 | 156.19999 | 3742 |
| 1713565800 | 156.4199 | -0.65 | -0.42 | 157.07 | 157.31 | 155.94 | 32958 |
| 1713479400 | 157.0735 | -0.53 | -0.33 | 157.72 | 158.25 | 156.8332 | 5453 |
| 1713393000 | 157.6 | -0.25 | -0.16 | 159.3 | 159.3 | 157.6 | 2239 |
| 1713306600 | 157.85 | -1.08 | -0.68 | 158.22 | 158.31 | 157.85 | 8417 |
| 1713220200 | 158.93 | -1.86 | -1.16 | 162.68 | 162.68 | 158.74 | 9392 |
| 1712961000 | 160.78909 | -3.44 | -2.10 | 162.24 | 162.37 | 160.78909 | 13973 |
| 1712874600 | 164.23169 | 0.95 | 0.58 | 163.79 | 164.6 | 163.79 | 1864 |
| 1712788200 | 163.2863 | -1.98 | -1.20 | 163.03 | 163.2863 | 162.87 | 671 |
| 1712701800 | 165.27 | 0.26 | 0.16 | 165.55 | 165.55 | 164.632 | 2077 |
| 1712615400 | 165.0086 | 1.65 | 1.01 | 164.61 | 165.33 | 164.46 | 19582 |
| 1712356200 | 163.3636 | 0.41 | 0.25 | 163.24 | 163.3636 | 163.24 | 918 |
| 1712269800 | 162.9489 | -1.79 | -1.09 | 165.91 | 165.91 | 162.9489 | 926 |
| 1712183400 | 164.74 | 0.64 | 0.39 | 163.58 | 164.8 | 163.54 | 2949 |
| 1712097000 | 164.0951 | -2.48 | -1.49 | 164.47 | 164.47 | 163.65 | 2771 |
| 1712010600 | 166.58009 | -1.3 | -0.77 | 167.61 | 167.61 | 166.35749 | 526 |
| 1711665000 | 167.88 | -0.05 | -0.03 | 167.89 | 168 | 167.795 | 3493 |
| 1711578600 | 167.9284 | 1.25 | 0.75 | 167.51 | 168 | 167.13 | 4916 |
| 1711492200 | 166.67769 | 0.23 | 0.14 | 167.34 | 167.81 | 166.67769 | 899 |
| 1711405800 | 166.4488 | -0.66 | -0.40 | 166.22 | 166.95509 | 166.22 | 1279 |
| 1711146600 | 167.1108 | -1.26 | -0.75 | 166.93 | 167.12039 | 166.58 | 2890 |
| 1711060200 | 168.3743 | 0.36 | 0.21 | 168.59 | 168.72 | 168.21 | 1149 |
| 1710973800 | 168.0132 | 2.42 | 1.46 | 165.66999 | 168.26 | 165.66999 | 2082 |
| 1710887400 | 165.5923 | 0.95 | 0.58 | 164.85 | 165.5923 | 164.85 | 1490 |
| 1710801000 | 164.644 | 0.91 | 0.56 | 165.05 | 165.09 | 164.644 | 803 |
| 1710541800 | 163.7347 | -0.61 | -0.37 | 164.4 | 164.61 | 163.54499 | 1728 |
| 1710455400 | 164.3494 | -1.73 | -1.04 | 166.15 | 166.15 | 163.94 | 5293 |
| 1710369000 | 166.0779 | -0.19 | -0.12 | 165.9 | 166.6254 | 165.9 | 1626 |
| 1710282600 | 166.2696 | 2.11 | 1.29 | 164.96 | 166.51 | 164.96 | 3308 |
| 1710196200 | 164.1582 | -0.27 | -0.17 | 163.99 | 164.1582 | 163.7451 | 608 |
| 1709940600 | 164.4307 | -0.71 | -0.43 | 165.47 | 165.657 | 164.315 | 699 |
| 1709854200 | 165.1412 | 0.58 | 0.35 | 164.85 | 165.3 | 164.85 | 2439 |
| 1709767800 | 164.56 | 0.68 | 0.41 | 165.53 | 165.69 | 164.525 | 4591 |
| 1709681400 | 163.8845 | -1.23 | -0.74 | 164.57 | 164.57 | 163.8 | 2054 |
| 1709595000 | 165.1131 | -2.17 | -1.30 | 166.24 | 166.24 | 165.1131 | 1389 |
| 1709335800 | 167.2851 | 1.37 | 0.82 | 166.71 | 167.345 | 166.61 | 2578 |
| 1709249400 | 165.91999 | 0.67 | 0.41 | 166.26 | 166.26 | 165.74 | 13154 |
| 1709163000 | 165.24879 | -0.3 | -0.18 | 165.04 | 165.77 | 165.04 | 13634 |
| 1709076600 | 165.55019 | 0.73 | 0.44 | 165.58 | 165.69 | 165.35 | 3750 |
| 1708990200 | 164.8217 | 0.13 | 0.08 | 164.69999 | 164.96 | 164.69999 | 2234 |
| 1708731000 | 164.695 | -0.1 | -0.06 | 164.81 | 165.03 | 164.31 | 1780 |
| 1708644600 | 164.7953 | 3.15 | 1.95 | 163.71 | 164.7953 | 163.71 | 1354 |
| 1708558200 | 161.65 | 1.31 | 0.82 | 161.25 | 161.85 | 160.425 | 8556 |
| 1708471800 | 160.3418 | -1.37 | -0.85 | 160.74 | 161.06 | 159.77 | 12896 |
| 1708126200 | 161.7157 | -0.53 | -0.33 | 161.85 | 162.2101 | 161.55 | 2186 |
| 1708039800 | 162.24449 | 2.02 | 1.26 | 160.72 | 162.24449 | 160.72 | 1386 |
| 1707953400 | 160.2232 | 1.59 | 1.00 | 159.29 | 160.2232 | 159.29 | 7027 |
| 1707867000 | 158.6308 | -2.78 | -1.72 | 158.93 | 159.18 | 157.94 | 2394 |
| 1707780600 | 161.4138 | 0 | 0.00 | 161.22999 | 162.26 | 161.22999 | 893 |
| 1707521400 | 161.41 | 1.4 | 0.87 | 160.16 | 161.41 | 159.72 | 4119 |
| 1707435000 | 160.01 | 0.42 | 0.26 | 159.76 | 160.1285 | 159.59 | 3269 |
| 1707348600 | 159.5931 | 1.38 | 0.87 | 158.91999 | 159.79 | 158.91999 | 2296 |
| 1707262200 | 158.21289 | 1.65 | 1.05 | 156.54 | 158.21289 | 156.54 | 2492 |
| 1707175800 | 156.5668 | -1.4 | -0.89 | 156.58 | 156.58 | 155.96 | 764 |
| 1706916600 | 157.9667 | 1.15 | 0.73 | 157.01 | 158.08 | 157.01 | 3719 |
| 1706830200 | 156.82 | 2.47 | 1.60 | 155.03 | 156.87 | 155.03 | 19840 |
| 1706743800 | 154.35 | -1.99 | -1.27 | 156.13999 | 156.32 | 154.24539 | 17025 |
| 1706657400 | 156.3417 | -0.03 | -0.02 | 156.44999 | 156.6442 | 156.13999 | 4006 |
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
