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 | -8.8081 | -5.34445819107 | 164.8081 | 164.8081 | 146.38 | 434330 | 152.07395452 | CS |
| 4 | -8.6 | -5.2247873633 | 164.6 | 198.4899 | 146.38 | 407314 | 166.81090449 | CS |
| 12 | -11.3 | -6.75433353258 | 167.3 | 198.4899 | 127.01 | 415902 | 155.49802365 | CS |
| 26 | 5 | 3.31125827815 | 151 | 209.1399 | 122 | 381727 | 157.25373622 | CS |
| 52 | 72.87 | 87.65788524 | 83.13 | 209.1399 | 72.51 | 290901 | 141.96271604 | CS |
| 156 | 130.88 | 521.01910828 | 25.12 | 209.1399 | 18.81 | 143033 | 109.45302207 | CS |
| 260 | 119.65 | 329.160935351 | 36.35 | 209.1399 | 15.62 | 109114 | 92.32462999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 156.09 | 0.68 | 0.44 | 155.47 | 157 | 152.82 | 299659 |
| 1725921300 | 155.41 | 5.18 | 3.45 | 151.49 | 156.36 | 151.49 | 368842 |
| 1725662100 | 150.22999 | 0.86 | 0.58 | 151.5 | 152.02 | 146.38 | 354102 |
| 1725575700 | 149.37 | -3.86 | -2.52 | 152.75 | 153.7499 | 147.47 | 489947 |
| 1725489300 | 153.22999 | 0.62 | 0.41 | 151.25 | 156.8 | 150.97999 | 376340 |
| 1725402900 | 152.61 | -14.83 | -8.86 | 164.8081 | 164.8081 | 151.39949 | 582418 |
| 1725057300 | 167.44 | 4.64 | 2.85 | 162.5 | 167.72 | 161.81 | 387718 |
| 1724970900 | 162.8 | -1.87 | -1.14 | 165.26 | 168.87 | 162.6 | 397035 |
| 1724884500 | 164.66999 | -18.33 | -10.02 | 182 | 182.63 | 162.81 | 931353 |
| 1724798100 | 183 | -9.83 | -5.10 | 190.25 | 191 | 181.45 | 296890 |
| 1724711700 | 192.83 | 0.05 | 0.03 | 195.38 | 198.4899 | 191.98 | 433605 |
| 1724452500 | 192.78 | 14.76 | 8.29 | 178.7 | 193.58 | 178.07 | 400308 |
| 1724366100 | 178.02 | 4.07 | 2.34 | 175.61 | 184.81 | 175.61 | 426150 |
| 1724279700 | 173.95 | 0.5 | 0.29 | 173.2 | 174.24 | 167.47 | 408752 |
| 1724193300 | 173.45 | 2.41 | 1.41 | 177.89 | 181.97 | 172.19 | 443154 |
| 1724106900 | 171.04 | 2.51 | 1.49 | 168.55 | 174 | 166.0101 | 407246 |
| 1723847700 | 168.53 | 1.53 | 0.92 | 165.72 | 168.58 | 162.56 | 230171 |
| 1723761300 | 167 | 10.33 | 6.59 | 161 | 170.77 | 160.03 | 315369 |
| 1723674900 | 156.66999 | -5.46 | -3.37 | 161.86 | 163.9999 | 154.16999 | 304229 |
| 1723588500 | 162.13 | -1.32 | -0.81 | 164.6 | 165.3912 | 160 | 185330 |
| 1723502100 | 163.44999 | -1.17 | -0.71 | 165 | 168.99 | 161.85 | 193423 |
| 1723242900 | 164.62 | 0.13 | 0.08 | 164.02 | 164.76 | 160 | 197516 |
| 1723156500 | 164.495 | 8.76 | 5.62 | 161.44999 | 164.79 | 155.35 | 195680 |
| 1723070100 | 155.74 | -7.97 | -4.87 | 168.33 | 168.64 | 155.24 | 400219 |
| 1722983700 | 163.71 | 11.58 | 7.61 | 154 | 165 | 152 | 357860 |
| 1722897300 | 152.13 | -1.33 | -0.87 | 145.965 | 160.8499 | 145.94999 | 555008 |
| 1722638100 | 153.46 | -7.65 | -4.75 | 151.16 | 154.97999 | 147.33 | 491823 |
| 1722551700 | 161.11 | -22.52 | -12.26 | 181.68 | 182.075 | 159.0628 | 867411 |
| 1722465300 | 183.63 | 50.38 | 37.81 | 169.01 | 188.45 | 162.01 | 1758554 |
| 1722378900 | 133.25 | -4.46 | -3.24 | 137.71 | 141.5 | 132.41 | 557151 |
| 1722292500 | 137.71 | -1.57 | -1.13 | 142.19999 | 144.62 | 135.16 | 316943 |
| 1722033300 | 139.28 | 5.52 | 4.13 | 136.47999 | 140.4 | 134.05 | 238438 |
| 1721946900 | 133.76 | -1.85 | -1.36 | 134.15 | 136.03 | 127.41 | 356671 |
| 1721860500 | 135.61 | -5.45 | -3.86 | 142.13999 | 143.363 | 135.49 | 454592 |
| 1721774100 | 141.06 | 2.91 | 2.11 | 138.8 | 143.01 | 137.94 | 250411 |
| 1721687700 | 138.15 | 4.15 | 3.10 | 136.56 | 139.3708 | 132.68 | 362760 |
| 1721428500 | 134 | 3.73 | 2.86 | 129.455 | 135.61 | 129.455 | 697654 |
| 1721342100 | 130.27 | -2.13 | -1.61 | 133.58 | 134.87 | 127.01 | 401563 |
| 1721255700 | 132.4 | -8.5 | -6.03 | 136 | 138.5 | 130.63 | 603500 |
| 1721169300 | 140.9 | -3.63 | -2.51 | 144.53 | 146 | 137.68799 | 427438 |
| 1721082900 | 144.53 | 2.41 | 1.70 | 143.43 | 150.63999 | 141 | 293529 |
| 1720823700 | 142.12 | -0.54 | -0.38 | 143.66999 | 146.88999 | 139.51499 | 272838 |
| 1720737300 | 142.66 | 2.55 | 1.82 | 143 | 146.965 | 141.09 | 223629 |
| 1720650900 | 140.11 | 2.82 | 2.05 | 138.3 | 140.63999 | 136.26 | 289966 |
| 1720564500 | 137.29 | -8.36 | -5.74 | 146 | 146.81 | 134.54 | 355489 |
| 1720478100 | 145.65 | 0.69 | 0.48 | 145.25 | 151.06 | 145.19999 | 253943 |
| 1720218900 | 144.96 | -5.69 | -3.78 | 152 | 153.93 | 144.72999 | 291664 |
| 1720040640 | 150.65 | 5.91 | 4.08 | 146.71 | 152.0855 | 145.69 | 228964 |
| 1719959700 | 144.74 | 1.31 | 0.91 | 142.4 | 146.16 | 141.72829 | 221491 |
| 1719873300 | 143.43 | 0.03 | 0.02 | 145.34 | 146.37 | 140.5 | 356687 |
| 1719614100 | 143.4 | 1.31 | 0.92 | 143.3 | 146.63 | 141.13 | 820605 |
| 1719527700 | 142.09 | -3.14 | -2.16 | 145.18 | 148.4 | 140.33 | 509926 |
| 1719441300 | 145.22999 | -6.67 | -4.39 | 150.56 | 152.2622 | 144.0676 | 345849 |
| 1719354900 | 151.9 | 0.51 | 0.34 | 151.44 | 153.3299 | 150 | 158704 |
| 1719268500 | 151.38999 | -2.56 | -1.66 | 153.85 | 156.7499 | 151.07 | 226847 |
| 1719009300 | 153.94999 | -3.01 | -1.92 | 155 | 156 | 147.36 | 756350 |
| 1718922900 | 156.96 | -7.31 | -4.45 | 164.13999 | 166.07499 | 156.52 | 292548 |
| 1718750100 | 164.27 | -5.54 | -3.26 | 167.3 | 167.3 | 153.41 | 383793 |
| 1718663700 | 169.81 | 4.34 | 2.62 | 166.74 | 170.47 | 163.59 | 209327 |
| 1718404500 | 165.47 | -10.69 | -6.07 | 173.55 | 173.55 | 163.59 | 194911 |
| 1718318100 | 176.16 | 3.01 | 1.74 | 173.65 | 177.2399 | 168.07 | 193546 |
| 1718231700 | 173.15 | 8.53 | 5.18 | 170.5 | 178.4102 | 170.41 | 293164 |
| 1718145300 | 164.62 | -6.23 | -3.65 | 168.87 | 172.61 | 164.086 | 306913 |
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
