We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.47 | 2.17500313401 | 159.54 | 166.7446 | 153.765 | 3322788 | 159.4985043 | CS |
| 4 | -3.19 | -1.91937424789 | 166.2 | 166.7446 | 153.765 | 3147557 | 159.86518902 | CS |
| 12 | 19.02 | 13.2092506424 | 143.99 | 170.1 | 141.265 | 4646384 | 157.36566677 | CS |
| 26 | 44.87 | 37.980362282 | 118.14 | 170.1 | 113.235 | 4901798 | 143.68662011 | CS |
| 52 | 49.51 | 43.6211453744 | 113.5 | 170.1 | 103.55 | 5728156 | 135.43904742 | CS |
| 156 | -12.2 | -6.96307288397 | 175.21 | 212.5838 | 81.91 | 6259834 | 135.45986912 | CS |
| 260 | 16.46 | 11.231661549 | 146.55 | 219.94 | 81.91 | 6278248 | 139.75489382 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 163.01 | 0.17 | 0.10 | 161.66 | 163.37 | 159.5 | 2284366 |
| 1713998100 | 162.84 | 1.89 | 1.17 | 164.87 | 166.7446 | 161.09 | 3853054 |
| 1713911700 | 160.94999 | 4.34 | 2.77 | 157.24 | 161.13999 | 156.69999 | 3434339 |
| 1713825300 | 156.61 | 1.6 | 1.03 | 156.19 | 157.25 | 153.76499 | 3028061 |
| 1713566100 | 155.01 | -5.09 | -3.18 | 159.54 | 160.335 | 154.56 | 3903803 |
| 1713479700 | 160.1 | 1.73 | 1.09 | 159.6 | 162.9 | 159.21 | 3930112 |
| 1713393300 | 158.37 | 1.71 | 1.09 | 157.85 | 159.69999 | 156.41 | 3905551 |
| 1713306900 | 156.66 | 1.06 | 0.68 | 156.94999 | 157.9 | 155.68 | 2407840 |
| 1713220500 | 155.6 | -3.77 | -2.37 | 161.51499 | 162.9 | 154.41 | 3722304 |
| 1712961300 | 159.37 | -6.05 | -3.66 | 162.62 | 162.7123 | 158.78 | 3699968 |
| 1712874900 | 165.41999 | 5.14 | 3.21 | 158.88999 | 166.22 | 158.88999 | 3592530 |
| 1712788500 | 160.28 | -2.38 | -1.46 | 159.6687 | 160.9599 | 158.63 | 2392283 |
| 1712702100 | 162.66 | 2.39 | 1.49 | 161.55 | 163.205 | 159.91 | 2290286 |
| 1712615700 | 160.27 | -1.5 | -0.93 | 160.475 | 161.18 | 159.29 | 2298329 |
| 1712356500 | 161.77 | 2.93 | 1.84 | 159.555 | 162.71 | 158.9 | 2162888 |
| 1712270100 | 158.84 | -0.5 | -0.31 | 161.13 | 163.65 | 158.52 | 3537457 |
| 1712183700 | 159.34 | -0.77 | -0.48 | 158.75 | 161.33 | 158.58529 | 2286381 |
| 1712097300 | 160.11 | -3.26 | -2.00 | 160.93 | 160.94999 | 158.68 | 3778961 |
| 1712010900 | 163.37 | -1.59 | -0.96 | 166.19999 | 166.72 | 162.75 | 2495981 |
| 1711665300 | 164.96 | -1.45 | -0.87 | 166.5 | 167.38 | 164.59 | 3415276 |
| 1711578900 | 166.41 | -0.98 | -0.59 | 169.11 | 169.11 | 165.5 | 3920158 |
| 1711492500 | 167.38999 | -0.6 | -0.36 | 169.69 | 170 | 167.32 | 2747152 |
| 1711406100 | 167.99 | 0.13 | 0.08 | 167.86 | 169.08 | 166.28 | 3215851 |
| 1711146900 | 167.86 | -0.32 | -0.19 | 167 | 168.8 | 166.68 | 2835401 |
| 1711060500 | 168.18 | 3.47 | 2.11 | 165.81 | 170.1 | 165 | 5982973 |
| 1710974100 | 164.71 | 2.92 | 1.80 | 162.38999 | 165.75 | 162.26499 | 4770100 |
| 1710887700 | 161.79 | -0.07 | -0.04 | 161.49 | 164.0999 | 161.055 | 3420150 |
| 1710801300 | 161.86 | 1.22 | 0.76 | 162.25 | 162.87 | 160.6 | 4296429 |
| 1710542100 | 160.63999 | -5.8 | -3.48 | 166.6 | 166.5225 | 160.16 | 6842083 |
| 1710455700 | 166.44 | 1.68 | 1.02 | 165.55 | 166.7199 | 162.72 | 5077219 |
| 1710369300 | 164.76 | -1.91 | -1.15 | 162.75 | 167.55 | 160.69999 | 7501850 |
| 1710282900 | 166.66999 | 3.68 | 2.26 | 163 | 167 | 162.72999 | 3944839 |
| 1710196500 | 162.99 | -1.92 | -1.16 | 163.76 | 164.26 | 161.975 | 3147984 |
| 1709940900 | 164.91 | 1.37 | 0.84 | 166 | 168.19 | 163.47999 | 4104329 |
| 1709854500 | 163.54 | -0.33 | -0.20 | 165 | 165.385 | 162.24 | 3809393 |
| 1709768100 | 163.87 | 4.54 | 2.85 | 160.3 | 164.59 | 160.07 | 5166683 |
| 1709681700 | 159.33 | 1.24 | 0.78 | 156.88 | 159.97999 | 156.13999 | 4713432 |
| 1709595300 | 158.09 | -1.63 | -1.02 | 159.53 | 163.01499 | 157.93 | 4401998 |
| 1709336100 | 159.72 | 2.25 | 1.43 | 157.19999 | 160.97999 | 156.8106 | 5365599 |
| 1709249700 | 157.47 | 4.04 | 2.63 | 153.4 | 160 | 153.22 | 8000475 |
| 1709163300 | 153.43 | 1.37 | 0.90 | 152.03 | 154.9 | 151.79 | 4327017 |
| 1709076900 | 152.06 | 2.79 | 1.87 | 150.285 | 152.47 | 149.22999 | 4623844 |
| 1708990500 | 149.27 | -3.39 | -2.22 | 149.96 | 150.18 | 148.56 | 5277371 |
| 1708731300 | 152.66 | -2.6 | -1.67 | 153.35 | 155.3 | 150.82499 | 4850604 |
| 1708644900 | 155.26 | 6.02 | 4.03 | 151.02 | 155.69999 | 150.26499 | 6108887 |
| 1708558500 | 149.24 | 1.09 | 0.74 | 145.97999 | 149.26 | 145.39599 | 4562739 |
| 1708472100 | 148.15 | -4.36 | -2.86 | 150.31 | 150.68 | 145.88 | 5222242 |
| 1708126500 | 152.51 | -5.18 | -3.28 | 156.1 | 156.1 | 151.78 | 6544421 |
| 1708040100 | 157.69 | 9.49 | 6.40 | 148.91 | 158.27 | 148.75 | 11920380 |
| 1707953700 | 148.19999 | -2.62 | -1.74 | 146.16 | 149.53 | 142.6 | 16011326 |
| 1707867300 | 150.82 | -2.98 | -1.94 | 149.21 | 153.02 | 148.88999 | 11435076 |
| 1707780900 | 153.8 | 6.21 | 4.20 | 148.68 | 157.345 | 148.34 | 7892372 |
| 1707521700 | 147.595 | -2.95 | -1.96 | 145.88999 | 148.68 | 145.18 | 5005063 |
| 1707435300 | 150.54 | 2.99 | 2.03 | 149.3 | 150.66999 | 148.06 | 3498324 |
| 1707348900 | 147.55 | 3.02 | 2.09 | 145.12 | 148.77 | 143.86 | 4212590 |
| 1707262500 | 144.53 | -0.25 | -0.17 | 145.11 | 145.13 | 142.95169 | 3697835 |
| 1707176100 | 144.78 | -1.77 | -1.21 | 146.09 | 146.4 | 142.68 | 3010396 |
| 1706916900 | 146.55 | 0.06 | 0.04 | 143.99 | 148.08 | 141.26499 | 4254188 |
| 1706830500 | 146.49 | 2.35 | 1.63 | 144.8 | 146.85 | 143.65 | 3413930 |
| 1706744100 | 144.13999 | -5.3 | -3.55 | 148.66 | 148.74 | 143.91999 | 4124420 |
| 1706657700 | 149.44 | -3.26 | -2.13 | 150.54 | 151.03 | 148.68 | 3880321 |
| 1706571300 | 152.69999 | 3.08 | 2.06 | 150 | 153.38 | 148.54 | 5313109 |
| 1706312100 | 149.62 | 7.51 | 5.28 | 142.11 | 151.5299 | 141.49 | 11340132 |
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
