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 | -4.65 | -2.88658513874 | 161.09 | 161.83 | 156.29 | 5911627 | 158.6511239 | CS |
| 4 | -0.49 | -0.312241126617 | 156.93 | 163.9573 | 149.683 | 8141638 | 157.17060918 | CS |
| 12 | 21.82 | 16.2085871342 | 134.62 | 163.9573 | 133.36 | 8297186 | 150.22433827 | CS |
| 26 | -3.7 | -2.31047833146 | 160.14 | 176.79 | 120.8855 | 8514555 | 153.27567528 | CS |
| 52 | -46.56 | -22.9359605911 | 203 | 211.09 | 120.8855 | 8503446 | 160.31893138 | CS |
| 156 | 21.5 | 15.9330072625 | 134.94 | 230.63 | 101.47 | 8386366 | 145.05590609 | CS |
| 260 | 65.58 | 72.1769755668 | 90.86 | 230.63 | 87.51 | 8817278 | 144.30571103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 157.46 | -1.63 | -1.02 | 159 | 159.16999 | 157.15 | 5904977 |
| 1752186900 | 159.09 | -0.26 | -0.16 | 159 | 160.29 | 157.79 | 5674645 |
| 1752100500 | 159.35 | -0.1 | -0.06 | 159.4 | 161.4838 | 158.25 | 4189603 |
| 1752014100 | 159.44999 | 1.36 | 0.86 | 159.47 | 161.83 | 158.61 | 6876741 |
| 1751927700 | 158.09 | -4.12 | -2.54 | 161.09 | 161.11 | 157.57 | 6912171 |
| 1751576640 | 162.21 | -0.11 | -0.07 | 162.88999 | 163.9573 | 162.09 | 4280776 |
| 1751495700 | 162.32 | 2.92 | 1.83 | 159.68 | 162.79 | 158.8 | 8912626 |
| 1751409300 | 159.4 | 0.14 | 0.09 | 158.22 | 161.65 | 157.9896 | 8939290 |
| 1751322900 | 159.26 | 0.72 | 0.45 | 158.38999 | 159.86 | 157.8 | 7935231 |
| 1751063700 | 158.54 | 0.35 | 0.22 | 158.9 | 161.1 | 157.57 | 22112729 |
| 1750977300 | 158.19 | 2.26 | 1.45 | 156.5 | 158.41999 | 155.94 | 6277196 |
| 1750890900 | 155.93 | 0.22 | 0.14 | 155.94999 | 156.5317 | 154.59 | 5318015 |
| 1750804500 | 155.71 | 2.57 | 1.68 | 154.72999 | 156.3 | 154.15 | 7688109 |
| 1750718100 | 153.13999 | 1.82 | 1.20 | 150.94999 | 153.5 | 149.683 | 7509114 |
| 1750458900 | 151.32 | -2.31 | -1.50 | 154.225 | 155.12 | 150.63 | 15485678 |
| 1750286100 | 153.63 | -0.83 | -0.54 | 155 | 156.0994 | 153.15 | 6707936 |
| 1750199700 | 154.46 | -2.41 | -1.54 | 156.395 | 157.58 | 154.38999 | 7143626 |
| 1750113300 | 156.87 | 2.15 | 1.39 | 156.93 | 158.44999 | 155.63999 | 8681028 |
| 1749854100 | 154.72 | -3.98 | -2.51 | 156.5 | 157.16999 | 154.44 | 8445028 |
| 1749767700 | 158.69999 | -0.78 | -0.49 | 158.94 | 159.61 | 157.94999 | 5682959 |
| 1749681300 | 159.47999 | 0.35 | 0.22 | 159.94999 | 162.13999 | 157.69999 | 8851667 |
| 1749594900 | 159.13 | 3.72 | 2.39 | 156.19 | 159.51 | 155.07 | 9059165 |
| 1749508500 | 155.41 | 6.17 | 4.13 | 151.81 | 156.12 | 151.1685 | 10585677 |
| 1749249300 | 149.24 | 1.68 | 1.14 | 149.8 | 150.59 | 149.05 | 5792217 |
| 1749162900 | 147.56 | -1.49 | -1.00 | 148.8 | 150.07499 | 147 | 5608423 |
| 1749076500 | 149.05 | 0.11 | 0.07 | 150 | 150.05 | 147.3826 | 7139519 |
| 1748990100 | 148.94 | 2.31 | 1.58 | 146.71 | 149.78 | 145.51499 | 6161436 |
| 1748903700 | 146.63 | 1.43 | 0.98 | 144.8 | 147.205 | 144.47999 | 6416971 |
| 1748644500 | 145.19999 | -3.14 | -2.12 | 148.12 | 148.12 | 143.47999 | 13755297 |
| 1748558100 | 148.34 | 0.74 | 0.50 | 149.86 | 150.4999 | 147.24 | 6039705 |
| 1748471700 | 147.6 | -1.03 | -0.69 | 148.81 | 149.49 | 147.36 | 7006391 |
| 1748385300 | 148.63 | 3.25 | 2.24 | 147.55 | 149.35 | 146.43 | 9783774 |
| 1748039700 | 145.38 | -1.99 | -1.35 | 143.41999 | 146.485 | 141.77 | 8996974 |
| 1747953300 | 147.37 | -3.94 | -2.60 | 151.55 | 151.58 | 147.22 | 9531908 |
| 1747866900 | 151.31 | -2.51 | -1.63 | 153.53 | 156.13 | 150.8308 | 9681707 |
| 1747780500 | 153.82 | 0.12 | 0.08 | 153.02 | 153.88999 | 151.925 | 5268378 |
| 1747694100 | 153.69999 | 1.2 | 0.79 | 150.78 | 153.82 | 150.11 | 7236415 |
| 1747434900 | 152.5 | -0.11 | -0.07 | 152.87 | 153.055 | 151.31 | 6660636 |
| 1747348500 | 152.61 | -0.37 | -0.24 | 151.77 | 153.38999 | 150.18 | 6938376 |
| 1747262100 | 152.97999 | 1.64 | 1.08 | 151.76 | 153.27 | 150.44 | 6965106 |
| 1747175700 | 151.34 | -0.78 | -0.51 | 152.005 | 153.29 | 150.96 | 10156094 |
| 1747089300 | 152.12 | 6.94 | 4.78 | 153.86 | 154.29499 | 149.83 | 11411884 |
| 1746830100 | 145.18 | 0.08 | 0.06 | 145.66 | 146.983 | 144.6 | 6214942 |
| 1746743700 | 145.1 | 0.8 | 0.55 | 145.63999 | 147.5 | 143.88999 | 8486842 |
| 1746657300 | 144.3 | 4.4 | 3.15 | 140.41999 | 144.69 | 140.245 | 10200089 |
| 1746570900 | 139.9 | 0.46 | 0.33 | 137.82 | 140.8 | 137.46 | 6946895 |
| 1746484500 | 139.44 | -0.37 | -0.26 | 138.3 | 140.77 | 138.29 | 7162529 |
| 1746225300 | 139.81 | 4.6 | 3.40 | 137.85 | 141.41 | 137.29 | 13182766 |
| 1746138900 | 135.21 | -13.25 | -8.92 | 138.785 | 138.96 | 134.87 | 22814749 |
| 1746052500 | 148.46 | 1.58 | 1.08 | 145.195 | 148.85 | 143.88999 | 10638624 |
| 1745966100 | 146.88 | -0.74 | -0.50 | 146.66 | 148.26 | 145.52 | 6688278 |
| 1745879700 | 147.62 | -0.94 | -0.63 | 148.18 | 149.3 | 145.4398 | 5734703 |
| 1745620500 | 148.56 | 1.35 | 0.92 | 146.08 | 149.19999 | 146 | 5144637 |
| 1745534100 | 147.21 | 6.75 | 4.81 | 142.395 | 147.82 | 141.99 | 8805456 |
| 1745447700 | 140.46 | 1.72 | 1.24 | 142.53 | 143.51 | 139.81 | 9010086 |
| 1745361300 | 138.74 | 2.6 | 1.91 | 136.745 | 139.1 | 136.49 | 8222210 |
| 1745274900 | 136.13999 | -0.52 | -0.38 | 134.62 | 136.55 | 133.36 | 8125704 |
| 1744929300 | 136.66 | 0.92 | 0.68 | 137.38 | 138.15 | 135.71 | 7091900 |
| 1744842900 | 135.74 | -2.86 | -2.06 | 134.34 | 137.31 | 131.79 | 10414889 |
| 1744756500 | 138.6 | -0.59 | -0.42 | 139.56 | 140.835 | 138.03 | 6339391 |
| 1744670100 | 139.19 | -0.06 | -0.04 | 142.75 | 143.11 | 136.83 | 6927639 |
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
