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 | 5.87 | 3.48140679675 | 168.61 | 176.06 | 167.16 | 22626314 | 172.15783945 | CS |
| 4 | -6.19 | -3.42613604915 | 180.67 | 182.49 | 163.7 | 26817532 | 172.08293493 | CS |
| 12 | 19.05 | 12.2563211735 | 155.43 | 182.49 | 155.21 | 25348542 | 168.19734413 | CS |
| 26 | -1.415 | -0.804457204582 | 175.895 | 191.75 | 147.25 | 25163323 | 168.94937055 | CS |
| 52 | 43.04 | 32.7449786975 | 131.44 | 191.75 | 129.685 | 27363671 | 158.38078465 | CS |
| 156 | 31.41099787 | 21.9551387109 | 143.06900213 | 191.75 | 83.34 | 24361551 | 128.80603647 | CS |
| 260 | 107.87999901 | 161.981978088 | 66.60000099 | 191.75 | 50.44350075 | 15252871 | 127.09845275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733441700 | 172.64 | -1.73 | -0.99 | 175.66 | 176.06 | 172.33 | 21462855 |
| 1733355300 | 174.37 | 3.03 | 1.77 | 171.18 | 174.91 | 171.06 | 31395766 |
| 1733268900 | 171.34 | -0.15 | -0.09 | 171.49 | 172.68 | 170.85 | 22232810 |
| 1733182500 | 171.49 | 2.54 | 1.50 | 168.81 | 172.075 | 168.59 | 23782877 |
| 1732917840 | 168.95 | -0.28 | -0.17 | 168.61 | 169.43 | 167.16 | 14257261 |
| 1732750500 | 169.23 | 0.11 | 0.07 | 169.03 | 169.4832 | 168.02 | 19258027 |
| 1732664100 | 169.12 | 1.47 | 0.88 | 167.71 | 169.82 | 167.58 | 20470414 |
| 1732577700 | 167.65 | 2.89 | 1.75 | 166.09 | 168.63 | 165.875 | 32678388 |
| 1732318500 | 164.76 | -2.87 | -1.71 | 165.35 | 166.46 | 163.9 | 38565743 |
| 1732232100 | 167.63 | -8.35 | -4.74 | 174 | 174.13 | 163.69999 | 59668817 |
| 1732145700 | 175.98 | -2.14 | -1.20 | 177.42 | 177.675 | 173.78 | 18979105 |
| 1732059300 | 178.12 | 2.82 | 1.61 | 173.73 | 178.835 | 173.59 | 23407323 |
| 1731972900 | 175.3 | 2.81 | 1.63 | 173.58 | 175.438 | 172.9 | 20146839 |
| 1731713700 | 172.49 | -3.09 | -1.76 | 173.73 | 174.14 | 171.22 | 32480324 |
| 1731627300 | 175.58 | -3.3 | -1.84 | 178.28 | 178.7922 | 174.322 | 30994480 |
| 1731540900 | 178.88 | -2.74 | -1.51 | 180.46 | 180.96 | 178.54 | 23177168 |
| 1731454500 | 181.62 | 1.27 | 0.70 | 179.82 | 182.49 | 179.41 | 25113882 |
| 1731368100 | 180.35 | 2 | 1.12 | 178.7 | 180.545 | 178.47 | 17440025 |
| 1731108900 | 178.35 | -2.4 | -1.33 | 180.67 | 180.9 | 178.08 | 22272802 |
| 1731022500 | 180.75 | 4.24 | 2.40 | 177.41 | 181.08 | 177.19 | 25321117 |
| 1730936100 | 176.51 | 6.77 | 3.99 | 173.8 | 176.94 | 173.62 | 31502507 |
| 1730849700 | 169.74 | 0.5 | 0.30 | 169.41 | 170.53 | 168.84 | 18209030 |
| 1730763300 | 169.24 | -2.05 | -1.20 | 169.93 | 170.73 | 168.011 | 21478125 |
| 1730500500 | 171.29 | 0.18 | 0.11 | 170.07 | 172.32 | 168.88 | 31780370 |
| 1730414100 | 171.11 | -3.35 | -1.92 | 173.16 | 176.82 | 171 | 44704083 |
| 1730327700 | 174.46 | 4.78 | 2.82 | 180.68 | 182.02 | 174.0599 | 68832229 |
| 1730241300 | 169.68 | 2.96 | 1.78 | 167.69999 | 170.38 | 167.08959 | 41591027 |
| 1730154900 | 166.72 | 1.45 | 0.88 | 168.75 | 168.75 | 163.94999 | 32088228 |
| 1729895700 | 165.27 | 2.55 | 1.57 | 163.54 | 165.59 | 163.41999 | 19807873 |
| 1729809300 | 162.72 | -0.06 | -0.04 | 162.81 | 163.33 | 161.01 | 22397723 |
| 1729722900 | 162.78 | -2.36 | -1.43 | 164.76 | 165.82 | 161.925 | 18242222 |
| 1729636500 | 165.13999 | 1.07 | 0.65 | 162.94999 | 165.77 | 162.94999 | 16596828 |
| 1729550100 | 164.07 | 0.65 | 0.40 | 162.94999 | 164.49 | 162.625 | 20930923 |
| 1729290900 | 163.41999 | 0.49 | 0.30 | 163.19 | 164.71 | 163.08 | 19749398 |
| 1729204500 | 162.93 | -2.23 | -1.35 | 165.68 | 166.37 | 162.76 | 21344535 |
| 1729118100 | 165.16 | -0.3 | -0.18 | 164.61 | 165.8 | 163.74 | 16890516 |
| 1729031700 | 165.46 | 0.5 | 0.30 | 165.785 | 167.68 | 164.625 | 20231346 |
| 1728945300 | 164.96 | 1.72 | 1.05 | 163.62 | 166.226 | 163.4 | 18998543 |
| 1728686100 | 163.24 | 1.16 | 0.72 | 162.15 | 163.9 | 161.235 | 15333359 |
| 1728599700 | 162.08 | 0.22 | 0.14 | 160.77 | 163.07 | 160.395 | 14079878 |
| 1728513300 | 161.86 | -2.52 | -1.53 | 163.44999 | 164.84 | 159.74 | 31090711 |
| 1728426900 | 164.38 | 1.4 | 0.86 | 163.91999 | 164.725 | 162.87 | 23059601 |
| 1728340500 | 162.97999 | -4.08 | -2.44 | 167.72 | 168.48 | 162.75 | 22436451 |
| 1728081300 | 167.06 | 1.2 | 0.72 | 168.06 | 168.23 | 165.47999 | 19048827 |
| 1727994900 | 165.86 | 0 | 0.00 | 164.41 | 166.63999 | 163.923 | 15048935 |
| 1727908500 | 165.86 | -1.13 | -0.68 | 166.41999 | 167.52 | 164.72999 | 17706097 |
| 1727822100 | 166.99 | 1.14 | 0.69 | 167.61 | 169.16 | 164.60409 | 28321491 |
| 1727735700 | 165.85 | 1.9 | 1.16 | 163.3 | 166.15 | 163.26 | 20415591 |
| 1727476500 | 163.94999 | 1.22 | 0.75 | 162.81 | 165.69999 | 162.6261 | 21079920 |
| 1727390100 | 162.72999 | 1.24 | 0.77 | 163.63999 | 164.08 | 162.28 | 20301659 |
| 1727303700 | 161.49 | -0.8 | -0.49 | 161.47 | 162.81 | 161.3 | 18914107 |
| 1727217300 | 162.29 | 0.44 | 0.27 | 163.02 | 163.2158 | 160.69 | 23313140 |
| 1727130900 | 161.85 | -1.74 | -1.06 | 164.35 | 165.49 | 161.685 | 24116691 |
| 1726871700 | 163.59 | 1.45 | 0.89 | 163.5 | 163.72999 | 162.06 | 40868620 |
| 1726785300 | 162.13999 | 2.33 | 1.46 | 163.66 | 163.79 | 161.34 | 26571906 |
| 1726698900 | 159.81 | 0.49 | 0.31 | 159.8 | 160.5 | 158.595 | 23661752 |
| 1726612500 | 159.32 | 1.26 | 0.80 | 159.02 | 160.55 | 158.375 | 20686434 |
| 1726526100 | 158.06 | 0.6 | 0.38 | 157.3 | 158.25 | 156.6295 | 18359711 |
| 1726266900 | 157.46 | 2.77 | 1.79 | 155.43 | 158.38 | 155.21 | 29450360 |
| 1726180500 | 154.69 | 3.53 | 2.34 | 153.86 | 154.82 | 152.66 | 29646385 |
| 1726094100 | 151.16 | 2.5 | 1.68 | 149.91999 | 151.5 | 147.52 | 29560849 |
| 1726007700 | 148.66 | -0.05 | -0.03 | 150.44999 | 151.27 | 148.34 | 31130040 |
| 1725921300 | 148.71 | -2.21 | -1.46 | 152.51 | 153.4 | 147.25 | 39230726 |
| 1725662100 | 150.91999 | -6.32 | -4.02 | 157.25 | 157.83 | 150.58 | 37387340 |
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
