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 | -2.85 | -1.7759222333 | 160.48 | 161 | 156.43 | 1200 | 159.09278213 | CS |
| 4 | 0.92 | 0.58707166103 | 156.71 | 163.19 | 155.0399 | 1510 | 159.22717344 | CS |
| 12 | -11.37 | -6.72781065089 | 169 | 172 | 151.09 | 1898 | 161.7214698 | CS |
| 26 | 12.65 | 8.7253414264 | 144.98 | 172 | 127.71 | 2708 | 153.43504483 | CS |
| 52 | 9.56 | 6.45640575404 | 148.07 | 172 | 127.71 | 2901 | 148.72915841 | CS |
| 156 | -11.59 | -6.84907221369 | 169.22 | 248 | 125.8 | 3150 | 165.70065355 | CS |
| 260 | -3.65 | -2.26314484127 | 161.28 | 248 | 96.45 | 4443 | 155.90682378 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220500 | 157.41999 | 0.88 | 0.56 | 157.01 | 157.41999 | 156.57 | 392 |
| 1712961300 | 156.54 | -2.86 | -1.79 | 158.19999 | 158.19999 | 156.43 | 390 |
| 1712874900 | 159.4 | 0.12 | 0.08 | 159.87 | 161 | 157.865 | 3610 |
| 1712788500 | 159.28 | -0.71 | -0.44 | 159.31 | 159.31 | 157.04 | 1374 |
| 1712702100 | 159.99 | -0.49 | -0.31 | 160.47999 | 160.47999 | 158.24 | 340 |
| 1712615700 | 160.47999 | 0.58 | 0.36 | 160.88 | 162.11 | 160.47999 | 1228 |
| 1712356500 | 159.9 | 0.08 | 0.05 | 159.82 | 161.47999 | 159.82 | 92 |
| 1712270100 | 159.82 | 3.7 | 2.37 | 159 | 161.47999 | 159 | 1500 |
| 1712183700 | 156.12 | -0.58 | -0.37 | 156.21 | 156.21 | 156 | 264 |
| 1712097300 | 156.69999 | -2.31 | -1.45 | 159 | 159 | 156.69999 | 1497 |
| 1712010900 | 159.01 | -4.18 | -2.56 | 163 | 163 | 159.01 | 1759 |
| 1711665300 | 163.19 | 0.19 | 0.12 | 162.5 | 163.19 | 162.5 | 948 |
| 1711578900 | 163 | 5.4 | 3.43 | 158 | 163 | 158 | 1860 |
| 1711492500 | 157.6 | 1.56 | 1.00 | 158.47999 | 162 | 156.93 | 4086 |
| 1711406100 | 156.04 | -1.85 | -1.17 | 157 | 159 | 155.03989 | 1459 |
| 1711146900 | 157.88999 | -1.12 | -0.70 | 159.82 | 159.82 | 157.88999 | 1386 |
| 1711060500 | 159.01 | -3.05 | -1.88 | 162.55 | 162.68 | 159.01 | 764 |
| 1710974100 | 162.06 | 2.69 | 1.69 | 158.5 | 162.54 | 157.5 | 1854 |
| 1710887700 | 159.37 | 4.17 | 2.69 | 156.71 | 159.37 | 156.71 | 3998 |
| 1710801300 | 155.19999 | -1.79 | -1.14 | 155.13999 | 158 | 155.13999 | 3431 |
| 1710542100 | 156.99 | 1.67 | 1.08 | 152.74 | 157 | 152.74 | 5282 |
| 1710455700 | 155.32 | -2.18 | -1.38 | 158.04 | 160.3 | 155.32 | 682 |
| 1710369300 | 157.5 | 1.87 | 1.20 | 157.19999 | 157.5 | 155.37 | 457 |
| 1710282900 | 155.63 | 0.08 | 0.05 | 156.07 | 156.07 | 155.63 | 244 |
| 1710196500 | 155.55 | -1.7 | -1.08 | 156.83 | 156.83 | 155.55 | 201 |
| 1709940900 | 157.25 | -0.75 | -0.47 | 159.18 | 159.18 | 157.25 | 781 |
| 1709854500 | 158 | 3.72 | 2.41 | 156.87 | 158 | 153 | 2707 |
| 1709768100 | 154.28 | 0.47 | 0.31 | 155.96 | 156.77 | 154.28 | 139 |
| 1709681700 | 153.81 | -0.57 | -0.37 | 156.88999 | 156.91 | 153.81 | 1392 |
| 1709595300 | 154.38 | -1.6 | -1.03 | 157 | 157 | 154.38 | 364 |
| 1709336100 | 155.97999 | 0.56 | 0.36 | 155.38999 | 155.97999 | 154.97 | 227 |
| 1709249700 | 155.41999 | 1.32 | 0.86 | 155.94 | 155.94 | 154.1 | 608 |
| 1709163300 | 154.1 | -4.53 | -2.86 | 157.02 | 158.8 | 154.1 | 2292 |
| 1709076900 | 158.63 | -0.62 | -0.39 | 160 | 160 | 158.3 | 745 |
| 1708990500 | 159.25 | 0.48 | 0.30 | 159.84 | 162.05 | 157.5001 | 2610 |
| 1708731300 | 158.77 | 1.35 | 0.86 | 159.34 | 159.34 | 158 | 230 |
| 1708644900 | 157.41999 | 1.17 | 0.75 | 157.63999 | 158.88999 | 157.41999 | 886 |
| 1708558500 | 156.25 | 0.05 | 0.03 | 157.63999 | 158.1 | 156.25 | 640 |
| 1708472100 | 156.19999 | 0.03 | 0.02 | 154.1 | 156.19999 | 154 | 5379 |
| 1708126500 | 156.16999 | -6.63 | -4.07 | 159.83 | 159.83 | 156.16999 | 1161 |
| 1708040100 | 162.8 | 1.41 | 0.87 | 158.33 | 164.19999 | 158.33 | 5475 |
| 1707953700 | 161.38999 | 10.3 | 6.82 | 152.78 | 162.6363 | 152.78 | 3732 |
| 1707867300 | 151.09 | -14.13 | -8.55 | 161.65 | 161.65 | 151.09 | 2334 |
| 1707780900 | 165.22 | -0.33 | -0.20 | 165.21 | 168 | 165.21 | 1776 |
| 1707521700 | 165.55 | 0.16 | 0.10 | 164.53 | 165.55 | 164.53 | 1629 |
| 1707435300 | 165.38999 | -1.76 | -1.05 | 169.65 | 169.65 | 165.38999 | 2618 |
| 1707348900 | 167.15 | -2.45 | -1.44 | 169.99 | 169.99 | 167.15 | 2506 |
| 1707262500 | 169.6 | 1.12 | 0.66 | 166.61 | 170.697 | 166.61 | 5994 |
| 1707176100 | 168.48 | 0.68 | 0.41 | 166.61 | 169.78 | 165.72 | 4605 |
| 1706916900 | 167.8 | -1.17 | -0.69 | 167.19 | 170.68 | 167.19 | 989 |
| 1706830500 | 168.97 | 1.72 | 1.03 | 167.1 | 171.6 | 167.1 | 4199 |
| 1706744100 | 167.25 | -0.97 | -0.58 | 168.45 | 169.895 | 167.25 | 1147 |
| 1706657700 | 168.22 | 0.97 | 0.58 | 167.05 | 169.72 | 167.05 | 3266 |
| 1706571300 | 167.25 | -3.43 | -2.01 | 169 | 170.68 | 167.25 | 3567 |
| 1706312100 | 170.68 | 0.17 | 0.10 | 172 | 172 | 170.415 | 1191 |
| 1706225700 | 170.51 | 0.91 | 0.54 | 171.99 | 171.99 | 170.51 | 935 |
| 1706139300 | 169.6 | 1.6 | 0.95 | 168.5 | 170.05 | 168.5 | 2162 |
| 1706052900 | 168 | -0.43 | -0.26 | 169 | 169 | 165 | 2847 |
| 1705966500 | 168.43 | 11.63 | 7.42 | 157.4 | 168.43 | 157.4 | 6018 |
| 1705707300 | 156.8 | 4.8 | 3.16 | 152.18 | 156.8 | 152 | 615 |
| 1705620900 | 152 | -3.25 | -2.09 | 157.78 | 157.78 | 152 | 1896 |
| 1705534500 | 155.25 | -2.88 | -1.82 | 156.41 | 158 | 155 | 1790 |
| 1705448100 | 158.13 | -7.15 | -4.33 | 164 | 164 | 157.49 | 2781 |
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
