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 | 9.88 | 6.01668595092 | 164.21 | 179.49 | 159.11 | 8563052 | 166.5778364 | CS |
| 4 | 0.64 | 0.368982415682 | 173.45 | 179.49 | 159.11 | 5493122 | 168.15654979 | CS |
| 12 | 14.87 | 9.33927898505 | 159.22 | 179.49 | 155.46 | 5218840 | 167.5383993 | CS |
| 26 | 32.71 | 23.1362286038 | 141.38 | 179.49 | 139.48 | 5699249 | 162.69998083 | CS |
| 52 | -1.42 | -0.809070708222 | 175.51 | 188.12 | 139.48 | 5350395 | 165.48822228 | CS |
| 156 | -14.25 | -7.56610385473 | 188.34 | 202.26 | 139.48 | 5184193 | 172.35247143 | CS |
| 260 | 56.25 | 47.7342158859 | 117.84 | 202.26 | 92.77 | 5009400 | 157.03311629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 174.81 | 9.34 | 5.64 | 178.13 | 179.49 | 173.6146 | 13963790 |
| 1713911700 | 165.47 | 2.04 | 1.25 | 163.04 | 166.9 | 162.46 | 6806614 |
| 1713825300 | 163.43 | 3.75 | 2.35 | 160.26 | 164.13999 | 160.05 | 5942358 |
| 1713566100 | 159.68 | -3.99 | -2.44 | 163.08 | 164.41999 | 159.11 | 10496890 |
| 1713479700 | 163.66999 | -2.03 | -1.23 | 164.21 | 164.68 | 161.55 | 5605607 |
| 1713393300 | 165.69999 | -1.89 | -1.13 | 168.38 | 168.98 | 165.5 | 4564948 |
| 1713306900 | 167.59 | 1.24 | 0.75 | 167.47999 | 168.52 | 166.82 | 3389019 |
| 1713220500 | 166.35 | 0.02 | 0.01 | 167.84 | 168.866 | 165.475 | 4768900 |
| 1712961300 | 166.33 | -4.87 | -2.84 | 168.9 | 169.43 | 165.77 | 5473384 |
| 1712874900 | 171.2 | 2.28 | 1.35 | 169.9 | 171.85 | 168.125 | 4351594 |
| 1712788500 | 168.92 | -4.54 | -2.62 | 169.87 | 170.405 | 167.9 | 5662629 |
| 1712702100 | 173.46 | 4 | 2.36 | 171 | 173.499 | 170.13 | 4830716 |
| 1712615700 | 169.46 | 1.96 | 1.17 | 167.61 | 170.29 | 167.26 | 3154019 |
| 1712356500 | 167.5 | -1.03 | -0.61 | 168.96 | 169.25 | 167.13999 | 5012314 |
| 1712270100 | 168.53 | -1.81 | -1.06 | 171.81 | 173 | 168.1 | 7491067 |
| 1712183700 | 170.34 | -0.02 | -0.01 | 169.58 | 170.89 | 167.89 | 3295014 |
| 1712097300 | 170.36 | -2.81 | -1.62 | 172.35 | 172.35 | 169.601 | 3304146 |
| 1712010900 | 173.17 | -1.04 | -0.60 | 174.12 | 175.91 | 172.855 | 2303194 |
| 1711665300 | 174.21 | 1.34 | 0.78 | 173.45 | 175.85 | 173.33 | 4422682 |
| 1711578900 | 172.87 | 4.96 | 2.95 | 169 | 172.92 | 168.83 | 4272310 |
| 1711492500 | 167.91 | -2.94 | -1.72 | 171.44 | 171.86 | 167.51 | 5897668 |
| 1711406100 | 170.85 | -1.63 | -0.95 | 170.83 | 172.33 | 170.61 | 3298552 |
| 1711146900 | 172.48 | -0.11 | -0.06 | 171.51 | 173.73 | 171.26 | 4177189 |
| 1711060500 | 172.59 | 2.61 | 1.54 | 172.83 | 174.79 | 171.72 | 4391343 |
| 1710974100 | 169.98 | 3.22 | 1.93 | 167.08 | 170.139 | 166.27 | 4404010 |
| 1710887700 | 166.76 | -2.45 | -1.45 | 167.68 | 168.31 | 165.97999 | 5640084 |
| 1710801300 | 169.21 | -3.31 | -1.92 | 174.54 | 174.79 | 169.06 | 5213041 |
| 1710542100 | 172.52 | 1.38 | 0.81 | 169.6 | 173.025 | 168.69 | 19078864 |
| 1710455700 | 171.14 | -1.54 | -0.89 | 173.31 | 173.63 | 169.8 | 5028226 |
| 1710369300 | 172.68 | -2.12 | -1.21 | 173.89 | 174.29 | 171.205 | 5199267 |
| 1710282900 | 174.8 | 0.61 | 0.35 | 175.765 | 176.345 | 173.23 | 5801832 |
| 1710196500 | 174.19 | 1.89 | 1.10 | 172.27 | 174.28 | 171.53 | 4206714 |
| 1709940900 | 172.3 | -2.97 | -1.69 | 175.46 | 175.58 | 172.27 | 5630942 |
| 1709854500 | 175.27 | 3.4 | 1.98 | 172.21 | 177.75 | 172.21 | 5966023 |
| 1709768100 | 171.87 | 1.23 | 0.72 | 172.73 | 175.79 | 170.68 | 6312723 |
| 1709681700 | 170.64 | -1.8 | -1.04 | 171.21 | 172.715 | 169.275 | 6214350 |
| 1709595300 | 172.44 | 1.39 | 0.81 | 172.5 | 173.046 | 170.86 | 4400708 |
| 1709336100 | 171.05 | 3.72 | 2.22 | 167.55 | 172.09 | 167.32 | 5233184 |
| 1709249700 | 167.33 | 4.29 | 2.63 | 164.6 | 167.91 | 164.28 | 7265841 |
| 1709163300 | 163.04 | -1.9 | -1.15 | 163.5 | 163.88 | 162.382 | 2932968 |
| 1709076900 | 164.94 | 0.64 | 0.39 | 164.58 | 165.66 | 164.25 | 2887584 |
| 1708990500 | 164.3 | 0.61 | 0.37 | 164.65 | 165.505 | 163.775 | 5251274 |
| 1708731300 | 163.69 | -1.74 | -1.05 | 165.83 | 166 | 163.63 | 3474750 |
| 1708644900 | 165.43 | 1.35 | 0.82 | 164.9 | 166.12 | 163.5 | 5040875 |
| 1708558500 | 164.08 | 1.34 | 0.82 | 162.52 | 164.12 | 161.5 | 4531033 |
| 1708472100 | 162.74 | 2.36 | 1.47 | 159.38999 | 162.91 | 159.255 | 5405465 |
| 1708126500 | 160.38 | -0.33 | -0.21 | 160.35 | 162.15 | 159.43 | 3168048 |
| 1708040100 | 160.71 | 2.84 | 1.80 | 158.9 | 161.27 | 158.9 | 3724789 |
| 1707953700 | 157.87 | 1.02 | 0.65 | 157.85 | 159.04 | 156.57499 | 4538183 |
| 1707867300 | 156.85 | -4.23 | -2.63 | 158.26 | 159.41999 | 155.46 | 5357722 |
| 1707780900 | 161.08 | -1.32 | -0.81 | 162.4 | 162.84 | 161.05 | 3855091 |
| 1707521700 | 162.4 | 2.19 | 1.37 | 161.28 | 162.47999 | 160.63 | 3914009 |
| 1707435300 | 160.21 | 1.44 | 0.91 | 159.5 | 161.06 | 158.78 | 3485162 |
| 1707348900 | 158.77 | 0.4 | 0.25 | 159.66999 | 160.29 | 158.22999 | 4626825 |
| 1707262500 | 158.37 | -0.53 | -0.33 | 159.16999 | 159.69999 | 157.33 | 3651442 |
| 1707176100 | 158.9 | -0.3 | -0.19 | 159.99 | 159.99 | 157.59 | 4189701 |
| 1706916900 | 159.19999 | -0.49 | -0.31 | 158.65 | 159.8 | 157.77 | 4922298 |
| 1706830500 | 159.69 | -0.43 | -0.27 | 159.22 | 159.87 | 156.66 | 6539165 |
| 1706744100 | 160.12 | -1.93 | -1.19 | 160.41 | 163.16999 | 159.32 | 8665257 |
| 1706657700 | 162.05 | -3.99 | -2.40 | 163.01 | 163.78 | 161.5409 | 4911057 |
| 1706571300 | 166.04 | 1.95 | 1.19 | 164.08 | 166.32 | 163.43 | 6076021 |
| 1706312100 | 164.09 | -3.33 | -1.99 | 166.69999 | 166.69999 | 163.28 | 8800400 |
| 1706225700 | 167.41999 | -2.65 | -1.56 | 171.03 | 171.53 | 166.83 | 7083676 |
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
