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 | -8.7 | -5.46619753707 | 159.16 | 161.94 | 149.45 | 1086474 | 156.11433137 | CS |
| 4 | -12.43 | -7.63091656946 | 162.89 | 166.71 | 149.45 | 680084 | 159.32472193 | CS |
| 12 | -11.54 | -7.12345679012 | 162 | 168.82 | 149.45 | 740662 | 160.8300167 | CS |
| 26 | 18.46 | 13.9848484848 | 132 | 168.82 | 126.57 | 743060 | 153.8523638 | CS |
| 52 | 28.43 | 23.2975497828 | 122.03 | 168.82 | 117.18 | 819802 | 139.98407187 | CS |
| 156 | 33.2 | 28.3131502644 | 117.26 | 168.82 | 107.54 | 934477 | 128.94078891 | CS |
| 260 | 30.81 | 25.7501044714 | 119.65 | 168.82 | 80.06 | 999596 | 122.26015241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 151.19999 | -1.75 | -1.14 | 153.05 | 155.61 | 149.44999 | 1275456 |
| 1714084500 | 152.94999 | -8.05 | -5.00 | 156.68 | 156.69999 | 152.485 | 1500932 |
| 1713998100 | 161 | 0.2 | 0.12 | 161 | 161.94 | 160.22 | 1035020 |
| 1713911700 | 160.8 | 2.01 | 1.27 | 159.75 | 161.4 | 159.19 | 949587 |
| 1713825300 | 158.79 | 0.84 | 0.53 | 159.16 | 160.36 | 158.205 | 622551 |
| 1713566100 | 157.94999 | -0.43 | -0.27 | 158.44 | 158.675 | 157.3 | 668123 |
| 1713479700 | 158.38 | 0.29 | 0.18 | 158.33 | 160.655 | 156.91999 | 616014 |
| 1713393300 | 158.09 | 1.29 | 0.82 | 158.28 | 158.76 | 156.6346 | 652908 |
| 1713306900 | 156.8 | -0.83 | -0.53 | 156.44999 | 158.03 | 156.38 | 470569 |
| 1713220500 | 157.63 | -4.1 | -2.54 | 162.01 | 162.33 | 157.57 | 577274 |
| 1712961300 | 161.72999 | -1.41 | -0.86 | 162.37 | 163.05 | 161.28 | 739798 |
| 1712874900 | 163.13999 | -1.51 | -0.92 | 165.12 | 166.06 | 162.4 | 612089 |
| 1712788500 | 164.65 | 0.9 | 0.55 | 165.445 | 165.445 | 163.3 | 544736 |
| 1712702100 | 163.75 | -0.39 | -0.24 | 164.83 | 166.71 | 162.71 | 436636 |
| 1712615700 | 164.13999 | -0.25 | -0.15 | 164.63999 | 165.22 | 163.91999 | 421869 |
| 1712356500 | 164.38999 | 1.65 | 1.01 | 163.465 | 165.44999 | 163.26 | 460378 |
| 1712270100 | 162.74 | -1.18 | -0.72 | 165.21 | 165.495 | 162.09 | 527717 |
| 1712183700 | 163.91999 | -0.33 | -0.20 | 163.6 | 166.16999 | 163.6 | 493879 |
| 1712097300 | 164.25 | -0.03 | -0.02 | 163.61 | 164.47989 | 162.76 | 522732 |
| 1712010900 | 164.28 | 0.27 | 0.16 | 162.88999 | 164.96 | 161.58 | 362811 |
| 1711665300 | 164.01 | -0.14 | -0.09 | 164.15 | 165.99 | 163.61 | 443113 |
| 1711578900 | 164.15 | 0.01 | 0.01 | 165.04 | 165.415 | 163.41 | 465315 |
| 1711492500 | 164.13999 | -0.15 | -0.09 | 164.86 | 165.66999 | 163.69 | 526097 |
| 1711406100 | 164.29 | -0.79 | -0.48 | 165.13 | 165.44999 | 162.41 | 529125 |
| 1711146900 | 165.08 | -0.57 | -0.34 | 166.34 | 166.46 | 164.165 | 391105 |
| 1711060500 | 165.65 | 0.12 | 0.07 | 165.47999 | 166.525 | 164.66999 | 520200 |
| 1710974100 | 165.53 | 1.55 | 0.95 | 164 | 165.56 | 163.51 | 390491 |
| 1710887700 | 163.97999 | -2.5 | -1.50 | 165.44 | 165.61 | 163.6 | 677656 |
| 1710801300 | 166.47999 | 1.89 | 1.15 | 165.75 | 167.625 | 164.96 | 432813 |
| 1710542100 | 164.59 | -1.69 | -1.02 | 166.22 | 166.38999 | 163.81 | 976353 |
| 1710455700 | 166.28 | 1.48 | 0.90 | 165.5 | 168.82 | 165.4 | 936945 |
| 1710369300 | 164.8 | 0.24 | 0.15 | 165.06 | 166.1 | 163.62 | 590938 |
| 1710282900 | 164.56 | 1.09 | 0.67 | 164.65 | 165.13999 | 163.18 | 748355 |
| 1710196500 | 163.47 | 3.47 | 2.17 | 160.22 | 164.1 | 160.22 | 1130248 |
| 1709940900 | 160 | 1.59 | 1.00 | 158.55 | 160.07 | 157.625 | 670555 |
| 1709854500 | 158.41 | 0.66 | 0.42 | 158.59 | 159.31 | 157.04 | 617910 |
| 1709768100 | 157.75 | -0.09 | -0.06 | 160.54 | 163.535 | 157.69 | 898155 |
| 1709681700 | 157.84 | -1.16 | -0.73 | 158.27 | 157.895 | 156.11 | 679901 |
| 1709595300 | 159 | 0.95 | 0.60 | 157.83 | 159.69 | 157.13 | 732486 |
| 1709336100 | 158.05 | -2.37 | -1.48 | 160.01 | 160.10499 | 157.65 | 738651 |
| 1709249700 | 160.41999 | -1.68 | -1.04 | 162.26 | 162.405 | 159.455 | 890906 |
| 1709163300 | 162.1 | 0.56 | 0.35 | 161.61 | 163.4 | 161.61 | 650557 |
| 1709076900 | 161.54 | 2.11 | 1.32 | 159.49 | 161.6 | 158.37 | 733026 |
| 1708990500 | 159.43 | -0.85 | -0.53 | 160 | 162.16999 | 159.33 | 918570 |
| 1708731300 | 160.28 | 3.89 | 2.49 | 157.72 | 160.69999 | 157.35499 | 782120 |
| 1708644900 | 156.38999 | 1.52 | 0.98 | 157.72999 | 158.01 | 155.93 | 1355987 |
| 1708558500 | 154.87 | -5.23 | -3.27 | 151.19999 | 154.97 | 150.275 | 2239214 |
| 1708472100 | 160.1 | -2.67 | -1.64 | 162.32 | 162.6799 | 159.88999 | 732053 |
| 1708126500 | 162.77 | -1.47 | -0.90 | 164.94 | 165 | 162.15 | 461996 |
| 1708040100 | 164.24 | -1.05 | -0.64 | 164.58 | 164.79499 | 162.91059 | 478618 |
| 1707953700 | 165.29 | 1.16 | 0.71 | 163.69 | 165.35 | 162.49 | 602796 |
| 1707867300 | 164.13 | 1.3 | 0.80 | 162.99 | 164.16 | 161.85 | 683976 |
| 1707780900 | 162.83 | -1.48 | -0.90 | 163.66 | 163.93 | 162.36 | 408584 |
| 1707521700 | 164.31 | 1.13 | 0.69 | 163.66 | 165.96 | 163.3 | 477420 |
| 1707435300 | 163.18 | -1.15 | -0.70 | 163.96 | 164.25 | 162.05 | 749702 |
| 1707348900 | 164.33 | 1.88 | 1.16 | 164 | 166.5 | 162.5 | 693397 |
| 1707262500 | 162.44999 | 1.65 | 1.03 | 162 | 166.705 | 161.51 | 1934758 |
| 1707176100 | 160.8 | -1.2 | -0.74 | 162 | 162.58 | 159.9 | 1434647 |
| 1706916900 | 162 | 0.01 | 0.01 | 161.37 | 162.81 | 160.715 | 769708 |
| 1706830500 | 161.99 | 3.06 | 1.93 | 159.66999 | 162.96 | 159.38 | 856124 |
| 1706744100 | 158.93 | -1.38 | -0.86 | 161.22 | 163.02 | 158.9 | 1101478 |
| 1706657700 | 160.31 | 0.28 | 0.17 | 160.25 | 161.01 | 159.41999 | 764797 |
| 1706571300 | 160.03 | 0.45 | 0.28 | 159.6 | 160.16999 | 158.85 | 692453 |
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
