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 | -0.5301 | -0.348933649289 | 151.92 | 152.75 | 149.41 | 105835 | 150.67257022 | CS |
| 4 | -2.5001 | -1.62460198843 | 153.89 | 155.78 | 145.59 | 84857 | 150.99636292 | CS |
| 12 | -15.2701 | -9.16242649706 | 166.66 | 171.21 | 145.59 | 81290 | 159.22646788 | CS |
| 26 | 7.3499 | 5.10267981116 | 144.04 | 171.94 | 142.34 | 75047 | 160.607684 | CS |
| 52 | 7.3799 | 5.12457468231 | 144.01 | 171.94 | 134.77 | 68118 | 155.39044932 | CS |
| 156 | -11.6401 | -7.13985156106 | 163.03 | 202.78 | 112.44 | 60626 | 149.11139721 | CS |
| 260 | 65.2399 | 75.7282646547 | 86.15 | 202.78 | 57.38 | 60680 | 133.41600792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715294100 | 151.72999 | 0.69 | 0.46 | 151.22 | 152.24 | 150.63 | 89191 |
| 1715207700 | 151.04 | 0.26 | 0.17 | 149.77 | 151.27 | 149.53 | 60039 |
| 1715121300 | 150.78 | 0.19 | 0.13 | 151.37 | 151.54 | 149.74 | 145051 |
| 1715034900 | 150.59 | 1.05 | 0.70 | 150.49 | 150.88999 | 149.71 | 127691 |
| 1714775700 | 149.54 | -1.23 | -0.82 | 151.91999 | 152.22 | 149.41 | 107201 |
| 1714689300 | 150.77 | 4.22 | 2.88 | 148.12 | 150.77 | 147.3 | 77376 |
| 1714602900 | 146.55 | -0.45 | -0.31 | 147 | 148.36 | 145.59 | 62905 |
| 1714516500 | 147 | -2.18 | -1.46 | 148.88999 | 149.03 | 146.91 | 47455 |
| 1714430100 | 149.18 | -0.62 | -0.41 | 150.19 | 151.11 | 148.13 | 58803 |
| 1714170900 | 149.8 | -1.82 | -1.20 | 152.06 | 152.72 | 149.74 | 82212 |
| 1714084500 | 151.62 | -3.17 | -2.05 | 152.16 | 152.9 | 150.58 | 130563 |
| 1713998100 | 154.79 | 1.52 | 0.99 | 152.3 | 155.119 | 151.43 | 151673 |
| 1713911700 | 153.27 | 1.14 | 0.75 | 152.43 | 154.085 | 152.43 | 59878 |
| 1713825300 | 152.13 | 2.75 | 1.84 | 149.38 | 152.21 | 148.72999 | 95552 |
| 1713566100 | 149.38 | -0.02 | -0.01 | 149.4 | 150.54499 | 148.91999 | 93826 |
| 1713479700 | 149.4 | -0.7 | -0.47 | 150.35 | 150.44 | 148.1 | 59373 |
| 1713393300 | 150.1 | -0.66 | -0.44 | 151.9 | 151.9 | 149.88999 | 70972 |
| 1713306900 | 150.76 | -1.54 | -1.01 | 151.51499 | 151.79 | 150.5 | 49050 |
| 1713220500 | 152.3 | -1.88 | -1.22 | 154.99 | 155.78 | 151.66999 | 61447 |
| 1712961300 | 154.18 | -0.63 | -0.41 | 153.88999 | 154.33 | 152.72 | 63581 |
| 1712874900 | 154.81 | -0.19 | -0.12 | 155.26 | 155.52 | 153.31 | 54328 |
| 1712788500 | 155 | -3.3 | -2.08 | 155.16 | 155.955 | 153.76 | 81746 |
| 1712702100 | 158.3 | 1.63 | 1.04 | 157.01 | 158.7614 | 155.955 | 84602 |
| 1712615700 | 156.66999 | -2.17 | -1.37 | 158.85 | 159.63999 | 156.3 | 50113 |
| 1712356500 | 158.84 | 1.69 | 1.08 | 158.34 | 159.74 | 157.54 | 165484 |
| 1712270100 | 157.15 | -4.26 | -2.64 | 163.06 | 163.06 | 156.66999 | 227116 |
| 1712183700 | 161.41 | -0.15 | -0.09 | 161.81 | 163.0799 | 161.16999 | 95073 |
| 1712097300 | 161.56 | -3.31 | -2.01 | 162.97999 | 162.97999 | 160.9 | 46452 |
| 1712010900 | 164.87 | -0.93 | -0.56 | 166.26 | 166.26 | 163.52 | 68857 |
| 1711665300 | 165.8 | -0.85 | -0.51 | 166.47 | 167.22 | 165.38999 | 65450 |
| 1711578900 | 166.65 | 2.35 | 1.43 | 165.02 | 167.09 | 163.99 | 136446 |
| 1711492500 | 164.3 | -0.42 | -0.25 | 164.69 | 165.88 | 164.18 | 83359 |
| 1711406100 | 164.72 | -1.15 | -0.69 | 165.05 | 166.63 | 164.56 | 121889 |
| 1711146900 | 165.87 | -2.29 | -1.36 | 168.49 | 168.49 | 165.72 | 69984 |
| 1711060500 | 168.16 | -1.32 | -0.78 | 170.77 | 170.77 | 168 | 96471 |
| 1710974100 | 169.48 | 1.76 | 1.05 | 168.34 | 170.49 | 167.43 | 65691 |
| 1710887700 | 167.72 | -0.53 | -0.31 | 168.58 | 168.58 | 166.2981 | 42539 |
| 1710801300 | 168.245 | 0.06 | 0.03 | 168.4 | 169.94 | 167.99 | 92518 |
| 1710542100 | 168.19 | -2.94 | -1.72 | 170.07 | 170.23 | 168.02 | 65630 |
| 1710455700 | 171.13 | 1.8 | 1.06 | 170.33 | 171.21 | 167.8599 | 50374 |
| 1710369300 | 169.33 | 2.39 | 1.43 | 167.47999 | 171.09 | 166.61 | 69838 |
| 1710282900 | 166.94 | 2.03 | 1.23 | 164.93 | 167.3525 | 164.76 | 66698 |
| 1710196500 | 164.91 | -2.02 | -1.21 | 167.16 | 167.3 | 164.75 | 94760 |
| 1709940900 | 166.93 | -0.15 | -0.09 | 168.12 | 168.39 | 166.49 | 83439 |
| 1709854500 | 167.08 | 3.58 | 2.19 | 164.6 | 167.13 | 164.59 | 69296 |
| 1709768100 | 163.5 | 0.96 | 0.59 | 164.65 | 164.65 | 162.69999 | 46894 |
| 1709681700 | 162.54 | -4.13 | -2.48 | 166.02 | 166.02 | 162.15 | 53925 |
| 1709595300 | 166.66999 | 0.73 | 0.44 | 165.15 | 167.29 | 165.15 | 40610 |
| 1709336100 | 165.94 | 1.01 | 0.61 | 165.36 | 165.995 | 164.345 | 54008 |
| 1709249700 | 164.93 | 0.56 | 0.34 | 165.6 | 165.88999 | 163.88 | 67418 |
| 1709163300 | 164.37 | 0.75 | 0.46 | 163 | 164.63 | 162.03 | 71641 |
| 1709076900 | 163.62 | -0.8 | -0.49 | 165.97 | 165.97 | 163.025 | 92599 |
| 1708990500 | 164.41999 | -0.26 | -0.16 | 165.03 | 165.455 | 163.63 | 44866 |
| 1708731300 | 164.68 | -1.69 | -1.02 | 167.25 | 167.25 | 163.99 | 73923 |
| 1708644900 | 166.37 | 2.62 | 1.60 | 165.05 | 166.97 | 165.05 | 78173 |
| 1708558500 | 163.75 | -0.63 | -0.38 | 164.56 | 164.56 | 161.99 | 85523 |
| 1708472100 | 164.38 | -0.89 | -0.54 | 165.78 | 165.78 | 162.72999 | 50800 |
| 1708126500 | 165.27 | -2.25 | -1.34 | 166.66 | 167.24 | 164.8 | 103371 |
| 1708040100 | 167.52 | 2.07 | 1.25 | 166.96 | 168.05 | 166.3 | 58950 |
| 1707953700 | 165.44999 | 2.6 | 1.60 | 163.88999 | 165.44999 | 162.86 | 100015 |
| 1707867300 | 162.85 | -3.05 | -1.84 | 162.78 | 163.35 | 160.66 | 97533 |
| 1707780900 | 165.9 | -0.42 | -0.25 | 166.8 | 167.125 | 165.4875 | 60073 |
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
