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 | 1.53 | 0.85141903172 | 179.7 | 181.93 | 178.38 | 471285 | 180.05334273 | CS |
| 4 | -3.68 | -1.99015737386 | 184.91 | 186.515 | 177.36 | 545893 | 181.13871421 | CS |
| 12 | 6.02 | 3.43587694766 | 175.21 | 189.21 | 161.13 | 637428 | 177.20992134 | CS |
| 26 | 2.89 | 1.62050016822 | 178.34 | 196 | 161.13 | 639528 | 176.09138811 | CS |
| 52 | 16.05 | 9.71667272067 | 165.18 | 196 | 158.62 | 569259 | 174.95661652 | CS |
| 156 | 7.87 | 4.53968620212 | 173.36 | 212.62 | 136.57 | 540100 | 170.08609574 | CS |
| 260 | 4.01 | 2.26272429748 | 177.22 | 212.62 | 136.57 | 534646 | 168.70552672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750199700 | 180.33 | -0.31 | -0.17 | 179.86 | 180.8 | 178.58 | 530762 |
| 1750113300 | 180.64 | 1.54 | 0.86 | 179.19 | 181.2 | 179.005 | 620299 |
| 1749854100 | 179.1 | -1.08 | -0.60 | 179.25 | 180.45 | 178.38 | 483014 |
| 1749767700 | 180.18 | 0.39 | 0.21 | 179.96 | 180.23 | 178.72 | 354155 |
| 1749681300 | 179.795 | 0.28 | 0.16 | 179.7 | 180.61 | 178.42 | 368195 |
| 1749594900 | 179.51 | -0.45 | -0.25 | 179.66 | 180.7053 | 177.36 | 692501 |
| 1749508500 | 179.96 | -1.88 | -1.03 | 181.48 | 181.48 | 177.7 | 389624 |
| 1749249300 | 181.84 | 0.83 | 0.46 | 182.23 | 183.34 | 180.4 | 277436 |
| 1749162900 | 181.01 | -0.5 | -0.28 | 182 | 182.09 | 180.44 | 395890 |
| 1749076500 | 181.51 | 1.3 | 0.72 | 180.83 | 182.805 | 180.15 | 521050 |
| 1748990100 | 180.21 | -0.16 | -0.09 | 179.4 | 180.525 | 177.875 | 450190 |
| 1748903700 | 180.37 | -0.8 | -0.44 | 179.99 | 180.48 | 177.96 | 426250 |
| 1748644500 | 181.17 | 1.09 | 0.61 | 180.14 | 181.37 | 179.38 | 875817 |
| 1748558100 | 180.08 | -2.02 | -1.11 | 181.07 | 181.07 | 177.88 | 868497 |
| 1748471700 | 182.1 | -2.49 | -1.35 | 184.5 | 185.185 | 181.91 | 573114 |
| 1748385300 | 184.59 | 2.59 | 1.42 | 182.97 | 184.59 | 181.88 | 825818 |
| 1748039700 | 182 | 0.16 | 0.09 | 181.83 | 182.93 | 180.57 | 522864 |
| 1747953300 | 181.84 | -1.14 | -0.62 | 182.77 | 183.05 | 181.18 | 534163 |
| 1747866900 | 182.98 | -3.04 | -1.63 | 184.91 | 186.515 | 182.71 | 662325 |
| 1747780500 | 186.02 | 1.73 | 0.94 | 184.44 | 186.15 | 183.2001 | 805669 |
| 1747694100 | 184.29 | 1.62 | 0.89 | 182.19 | 184.88 | 180.3 | 477760 |
| 1747434900 | 182.67 | 2.04 | 1.13 | 181.1 | 182.77 | 180.58 | 650553 |
| 1747348500 | 180.63 | 2.72 | 1.53 | 178.23 | 180.86 | 177.46 | 754875 |
| 1747262100 | 177.91 | -0.43 | -0.24 | 178.34 | 178.88 | 176.405 | 612421 |
| 1747175700 | 178.34 | -3.32 | -1.83 | 181.71 | 182.075 | 178.07 | 613326 |
| 1747089300 | 181.66 | 0.7 | 0.39 | 181.6 | 182.05 | 179.7 | 652357 |
| 1746830100 | 180.96 | 1.54 | 0.86 | 179.2 | 181.6 | 178.772 | 631148 |
| 1746743700 | 179.42 | 7.77 | 4.53 | 172.29 | 179.42 | 172.245 | 1142987 |
| 1746657300 | 171.65 | -0.37 | -0.22 | 164.175 | 173.18 | 164.175 | 1761411 |
| 1746570900 | 172.02 | -0.25 | -0.15 | 171.355 | 172.57 | 169.305 | 918466 |
| 1746484500 | 172.27 | -1.88 | -1.08 | 173.48 | 173.71 | 171.93 | 578326 |
| 1746225300 | 174.15 | 0.26 | 0.15 | 175.66 | 177.67 | 174.02 | 671392 |
| 1746138900 | 173.89 | 0.46 | 0.27 | 173.16 | 174.84 | 171.64 | 878806 |
| 1746052500 | 173.43 | -0.08 | -0.05 | 172.89 | 173.5 | 168.705 | 913962 |
| 1745966100 | 173.51 | 3.46 | 2.03 | 170.08 | 173.51 | 169.21 | 659831 |
| 1745879700 | 170.05 | -0.88 | -0.51 | 171.01 | 172.48 | 169.57 | 540979 |
| 1745620500 | 170.93 | -1.61 | -0.93 | 171.43 | 173 | 169.5 | 429596 |
| 1745534100 | 172.54 | -0.67 | -0.39 | 172.74 | 173.625 | 171.11 | 475941 |
| 1745447700 | 173.21 | 0.53 | 0.31 | 173 | 174.86 | 172.1 | 495755 |
| 1745361300 | 172.68 | 3.96 | 2.35 | 170.05 | 172.92 | 168.45 | 544556 |
| 1745274900 | 168.72 | -3.11 | -1.81 | 171.83 | 172.4 | 167.22 | 543532 |
| 1744929300 | 171.83 | -0.05 | -0.03 | 173.26 | 174.17 | 170.35 | 400933 |
| 1744842900 | 171.88 | -2.07 | -1.19 | 174.31 | 174.85 | 170.76 | 486829 |
| 1744756500 | 173.95 | 0.1 | 0.06 | 174.66 | 175.485 | 173.18 | 415545 |
| 1744670100 | 173.85 | 1.08 | 0.63 | 173.1 | 175.79 | 172.8401 | 517642 |
| 1744410900 | 172.77 | 2.63 | 1.55 | 170.88 | 174.0475 | 165.68 | 540274 |
| 1744324500 | 170.14 | -0.57 | -0.33 | 169.79 | 172.75 | 166.62 | 761105 |
| 1744238100 | 170.71 | 7.17 | 4.38 | 162.91999 | 171.5917 | 161.13 | 993111 |
| 1744151700 | 163.54 | -5.82 | -3.44 | 170.85 | 171.25 | 161.74 | 777837 |
| 1744065300 | 169.36 | -3.26 | -1.89 | 169.83 | 174.6 | 163.63999 | 1120973 |
| 1743806100 | 172.62 | -11.98 | -6.49 | 183.61 | 185.94 | 172.36 | 880650 |
| 1743719700 | 184.6 | 0.49 | 0.27 | 184.08 | 189.21 | 182.54 | 648261 |
| 1743633300 | 184.11 | 0.09 | 0.05 | 185 | 185.09 | 182.19 | 585158 |
| 1743546900 | 184.02 | 1.42 | 0.78 | 182.26 | 184.92 | 180.69 | 740824 |
| 1743460500 | 182.6 | 4.01 | 2.25 | 178.86 | 183.605 | 177.74 | 810085 |
| 1743201300 | 178.59 | -0.73 | -0.41 | 180.29 | 181.09 | 177.9 | 327587 |
| 1743114900 | 179.32 | -0.07 | -0.04 | 179.73 | 181.07 | 178.72 | 373218 |
| 1743028500 | 179.39 | 4.61 | 2.64 | 175.21 | 179.74 | 174.84 | 499929 |
| 1742942100 | 174.78 | 1.96 | 1.13 | 172.82 | 175.15 | 171.61 | 550610 |
| 1742855700 | 172.82 | -0.23 | -0.13 | 173.81 | 176.09 | 172.46 | 532489 |
| 1742596500 | 173.05 | -2.25 | -1.28 | 174.94 | 175.495 | 171.41 | 929771 |
| 1742510100 | 175.3 | -1.87 | -1.06 | 176.81 | 176.81 | 174.02 | 493906 |
| 1742423700 | 177.17 | 0.47 | 0.27 | 175.84 | 178.35 | 175.79 | 457028 |
| 1742337300 | 176.7 | -0.49 | -0.28 | 176 | 177.7044 | 175.69 | 543055 |
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
