We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.75 | 1.66424594529 | 165.24 | 169 | 163.8843 | 7101 | 166.69759126 | SP |
| 4 | 16.11 | 10.6070582038 | 151.88 | 169 | 151.35 | 7964 | 159.43251852 | SP |
| 12 | 2.74 | 1.65809379728 | 165.25 | 169 | 151.35 | 7505 | 161.49161759 | SP |
| 26 | 17.82 | 11.8665512419 | 150.17 | 171.045 | 148.52 | 10342 | 161.44971664 | SP |
| 52 | 9.3 | 5.86048270212 | 158.69 | 171.045 | 142.51 | 8555 | 159.24112274 | SP |
| 156 | -9.3 | -5.24564273225 | 177.29 | 223.19 | 131.115 | 14258 | 167.11185366 | SP |
| 260 | 47.905 | 39.8925760919 | 120.085 | 223.19 | 112.03 | 16475 | 158.77919054 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 167.99 | -0.55 | -0.33 | 168.3 | 168.3 | 167.1172 | 3961 |
| 1715898900 | 168.54 | -0.11 | -0.07 | 168.48 | 168.7175 | 167.26 | 4194 |
| 1715812500 | 168.65 | 2.26 | 1.36 | 167.08 | 169 | 167.08 | 7010 |
| 1715726100 | 166.38999 | 1.13 | 0.69 | 165.38 | 166.5 | 165.38 | 15784 |
| 1715639700 | 165.255 | 1.19 | 0.73 | 164.22999 | 165.94 | 164.22999 | 4940 |
| 1715380500 | 164.06 | -0.56 | -0.34 | 165.24 | 165.28 | 163.8843 | 3576 |
| 1715294100 | 164.62 | 1.14 | 0.70 | 163.47999 | 164.62 | 163.3882 | 2691 |
| 1715207700 | 163.47999 | -0.36 | -0.22 | 163.49 | 164.29499 | 163.241 | 3423 |
| 1715121300 | 163.84 | 0.05 | 0.03 | 164.16999 | 164.16999 | 163.275 | 10392 |
| 1715034900 | 163.79 | -0.39 | -0.24 | 164.88999 | 164.88999 | 162.5 | 6261 |
| 1714775700 | 164.18 | 3.62 | 2.25 | 164.9 | 164.9 | 163.7148 | 4258 |
| 1714689300 | 160.56 | 1.92 | 1.21 | 160.24 | 161.3023 | 158.65 | 4227 |
| 1714602900 | 158.63999 | 2.6 | 1.67 | 156.19999 | 160 | 155.68 | 4160 |
| 1714516500 | 156.04 | -1.53 | -0.97 | 156.69999 | 157.27 | 156.04 | 3300 |
| 1714430100 | 157.57 | 1.98 | 1.27 | 155.61 | 157.7571 | 155.61 | 2489 |
| 1714170900 | 155.59 | 0.82 | 0.53 | 154.55 | 156.1701 | 154.55 | 6398 |
| 1714084500 | 154.77 | -2.56 | -1.63 | 156.77 | 156.77 | 153.47 | 53720 |
| 1713998100 | 157.33 | 0.18 | 0.11 | 157.46 | 158.33 | 156.96 | 6140 |
| 1713911700 | 157.15 | 2.56 | 1.66 | 154.88 | 157.74 | 154.88 | 6412 |
| 1713825300 | 154.59 | 2.23 | 1.46 | 153.19 | 155.2593 | 152.7905 | 3558 |
| 1713566100 | 152.36 | 0.37 | 0.24 | 151.88 | 152.4552 | 151.35 | 6343 |
| 1713479700 | 151.99 | -1.02 | -0.66 | 153.28 | 153.28 | 151.8 | 3572 |
| 1713393300 | 153.005 | -0.91 | -0.59 | 154.31 | 154.31 | 152.97 | 9506 |
| 1713306900 | 153.91 | -1.21 | -0.78 | 154.62 | 154.83 | 153.81 | 7063 |
| 1713220500 | 155.12 | -2.47 | -1.57 | 158.5 | 158.5 | 154.91999 | 8603 |
| 1712961300 | 157.59 | -2.29 | -1.43 | 159.32 | 159.32 | 157.06 | 4155 |
| 1712874900 | 159.88 | -0.1 | -0.06 | 161.28 | 161.28 | 159.02 | 22967 |
| 1712788500 | 159.97999 | -2.92 | -1.79 | 160.54 | 160.54 | 159.44999 | 5479 |
| 1712702100 | 162.9 | 1.99 | 1.24 | 161.37 | 162.9 | 161.37 | 4192 |
| 1712615700 | 160.91 | 0.32 | 0.20 | 160.13999 | 161.0689 | 160.13999 | 15399 |
| 1712356500 | 160.59 | 1.04 | 0.65 | 159.63999 | 161.2087 | 159.25 | 15752 |
| 1712270100 | 159.55 | -2.3 | -1.42 | 162.81 | 163.02 | 159.52 | 4502 |
| 1712183700 | 161.85 | -1.17 | -0.72 | 162.56 | 162.83269 | 161.66999 | 12027 |
| 1712097300 | 163.02 | -3.06 | -1.84 | 165.13 | 165.86 | 162.915 | 4530 |
| 1712010900 | 166.08 | -0.25 | -0.15 | 165.55 | 166.16 | 164.54 | 6504 |
| 1711665300 | 166.33 | -0.68 | -0.41 | 166.68 | 167.11 | 166.33 | 8849 |
| 1711578900 | 167.01 | 1.88 | 1.14 | 166.04 | 167.01 | 165.30959 | 7375 |
| 1711492500 | 165.13 | -0.1 | -0.06 | 165.88 | 165.91999 | 165.13 | 15343 |
| 1711406100 | 165.22999 | 0.04 | 0.02 | 165.05 | 165.47 | 164.69999 | 14670 |
| 1711146900 | 165.19 | -0.75 | -0.45 | 165.91999 | 165.91999 | 164.73249 | 4749 |
| 1711060500 | 165.94 | 1.52 | 0.92 | 166.12 | 167.13999 | 165.94 | 5011 |
| 1710974100 | 164.41999 | -0.02 | -0.01 | 164.07 | 164.41999 | 162.47999 | 2445 |
| 1710887700 | 164.44 | 1.06 | 0.65 | 163.03 | 164.52 | 163.03 | 7272 |
| 1710801300 | 163.385 | 0.2 | 0.13 | 163.79 | 164.46 | 163.3 | 2757 |
| 1710542100 | 163.18 | -0.49 | -0.30 | 163.46 | 163.94 | 163.18 | 2754 |
| 1710455700 | 163.66999 | -2.27 | -1.37 | 166.01 | 166.01 | 162.77 | 4493 |
| 1710369300 | 165.94 | -0.49 | -0.29 | 166.72999 | 167.61 | 165.94 | 5275 |
| 1710282900 | 166.43 | -0.47 | -0.28 | 167.36 | 167.36 | 166.06379 | 5041 |
| 1710196500 | 166.9 | 1.49 | 0.90 | 165.54 | 167.47999 | 165.54 | 5754 |
| 1709940900 | 165.41 | 0.54 | 0.33 | 165.43 | 166.66 | 165.225 | 3649 |
| 1709854500 | 164.87 | 0.82 | 0.50 | 164.53 | 165.16999 | 164.03 | 5503 |
| 1709768100 | 164.05 | 0.31 | 0.19 | 164.12 | 164.91999 | 164.01 | 4991 |
| 1709681700 | 163.74 | -1.26 | -0.76 | 164.72 | 165.3 | 163.36 | 10227 |
| 1709595300 | 165 | -0.8 | -0.48 | 165.8 | 165.8 | 164.94 | 3965 |
| 1709336100 | 165.8 | 3.06 | 1.88 | 163.9 | 166.42949 | 162.7532 | 10023 |
| 1709249700 | 162.74 | -3.2 | -1.93 | 166.72 | 166.72 | 162.74 | 7641 |
| 1709163300 | 165.94 | -0.76 | -0.46 | 166.03 | 166.5328 | 165.85 | 3724 |
| 1709076900 | 166.69999 | 0.53 | 0.32 | 165.86 | 167.1599 | 165.2233 | 5403 |
| 1708990500 | 166.16999 | 0.38 | 0.23 | 166.01 | 166.24 | 165.4016 | 6354 |
| 1708731300 | 165.79 | 0.54 | 0.33 | 165.25 | 167 | 165.25 | 6021 |
| 1708644900 | 165.25 | 3.42 | 2.11 | 162.28 | 165.935 | 162.28 | 6868 |
| 1708558500 | 161.83 | 0.6 | 0.37 | 160.6 | 161.83 | 160.6 | 7492 |
| 1708472100 | 161.22999 | -0.63 | -0.39 | 161.08 | 162.1 | 160.7577 | 5025 |
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
