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 | 7.2 | 4.34362934363 | 165.76 | 173.85 | 161.0632 | 1492553 | 166.12494368 | CS |
| 4 | 9.96 | 6.11042944785 | 163 | 174.5749 | 161.0632 | 1434608 | 169.14977877 | CS |
| 12 | 14.08 | 8.86203423968 | 158.88 | 174.5749 | 153.42 | 1684081 | 162.25297084 | CS |
| 26 | 46.05 | 36.2855566937 | 126.91 | 174.5749 | 121.7 | 1628225 | 149.8107111 | CS |
| 52 | 58.18 | 50.6882732183 | 114.78 | 174.5749 | 100.573 | 1714935 | 129.59938919 | CS |
| 156 | 50.43 | 41.1572676079 | 122.53 | 174.5749 | 100.573 | 1829933 | 127.12612328 | CS |
| 260 | 76.72 | 79.7173732336 | 96.24 | 174.5749 | 64.13 | 1854126 | 116.86370524 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 172.96 | 3.85 | 2.28 | 170.01 | 173.85 | 169.77 | 2368016 |
| 1713480000 | 169.11 | 6.19 | 3.80 | 165.1 | 169.53 | 164.675 | 2068345 |
| 1713393600 | 162.91999 | -1.29 | -0.79 | 162.27 | 164.01 | 161.0632 | 1581466 |
| 1713307200 | 164.21 | -1.55 | -0.94 | 166.09 | 166.09 | 164.08 | 942644 |
| 1713220800 | 165.76 | -1.05 | -0.63 | 168.78 | 168.96 | 165.465 | 1127008 |
| 1712961600 | 166.81 | 1.2 | 0.72 | 165.76 | 168.9899 | 165.76 | 1711198 |
| 1712875200 | 165.61 | -4.14 | -2.44 | 168.88 | 168.88 | 165.53 | 1270307 |
| 1712788800 | 169.75 | 1.42 | 0.84 | 167.75 | 170.003 | 167.3585 | 1273170 |
| 1712702400 | 168.33 | -4.03 | -2.34 | 172.44 | 172.92 | 166.93 | 1218612 |
| 1712616000 | 172.36 | -0.46 | -0.27 | 173.31 | 173.59 | 172 | 1003965 |
| 1712356800 | 172.82 | 1.59 | 0.93 | 171.93 | 173.4604 | 171.25 | 996188 |
| 1712270400 | 171.23 | -2.19 | -1.26 | 174.05 | 174.5749 | 170.39 | 1242281 |
| 1712184000 | 173.42 | 0.88 | 0.51 | 172.5 | 173.795 | 172.3 | 930291 |
| 1712097600 | 172.54 | -0.03 | -0.02 | 173.25 | 173.7675 | 171.93 | 1456965 |
| 1712011200 | 172.57 | -0.44 | -0.25 | 173.6 | 173.6 | 171.29 | 1397765 |
| 1711665600 | 173.01 | 3.17 | 1.87 | 172.03 | 173.47 | 171.1 | 1735694 |
| 1711579200 | 169.84 | -0.97 | -0.57 | 171.08 | 171.6 | 168.45 | 1469567 |
| 1711492800 | 170.81 | 1.84 | 1.09 | 169.37 | 171.61 | 169.13 | 1704591 |
| 1711406400 | 168.97 | 3.72 | 2.25 | 166.52 | 169.66 | 166.22 | 2459710 |
| 1711147200 | 165.25 | 3.08 | 1.90 | 163 | 165.57 | 162.49529 | 1571701 |
| 1711060800 | 162.16999 | 1 | 0.62 | 160.11 | 162.72999 | 159.71 | 1954257 |
| 1710974400 | 161.16999 | -1.19 | -0.73 | 162.11 | 162.86 | 160.52 | 1548197 |
| 1710888000 | 162.36 | -0.65 | -0.40 | 163.99 | 164.3 | 161.2742 | 1994909 |
| 1710801600 | 163.01 | 0.81 | 0.50 | 161.33 | 163.33 | 160.83 | 1525816 |
| 1710542400 | 162.19999 | 2.82 | 1.77 | 158.58 | 162.71 | 157.5 | 9182651 |
| 1710456000 | 159.38 | -0.7 | -0.44 | 159.76 | 160.56 | 158.115 | 1596678 |
| 1710369600 | 160.08 | 0.48 | 0.30 | 160.12 | 160.49 | 158.54 | 1456471 |
| 1710283200 | 159.6 | -0.34 | -0.21 | 160 | 160.69999 | 158.02 | 1798451 |
| 1710196800 | 159.94 | 3.02 | 1.92 | 156.57 | 159.97999 | 156.07 | 1581987 |
| 1709941200 | 156.91999 | 0.28 | 0.18 | 156.63 | 157.43 | 155.5858 | 1145335 |
| 1709854800 | 156.63999 | -0.4 | -0.25 | 156.97999 | 157.10499 | 155.4 | 1316657 |
| 1709768400 | 157.04 | 0.27 | 0.17 | 156.41 | 157.21 | 154.76 | 1803388 |
| 1709682000 | 156.77 | 0.39 | 0.25 | 156.43 | 157.916 | 155.75 | 1355648 |
| 1709595600 | 156.38 | 1.23 | 0.79 | 154.32 | 156.44999 | 153.87 | 1661232 |
| 1709336400 | 155.15 | -4.37 | -2.74 | 158.46 | 158.8 | 154.62 | 2931090 |
| 1709250000 | 159.52 | -1.07 | -0.67 | 160.88999 | 160.88999 | 158.3 | 2637044 |
| 1709163600 | 160.59 | 1.05 | 0.66 | 159.56 | 160.96 | 159.56 | 1083545 |
| 1709077200 | 159.54 | -0.26 | -0.16 | 159.8 | 160.16999 | 158.26 | 1270812 |
| 1708990800 | 159.8 | 0.67 | 0.42 | 159.21 | 160.69 | 158.81 | 1309132 |
| 1708731600 | 159.13 | -1.06 | -0.66 | 160.16 | 161.195 | 158.87 | 1636311 |
| 1708645200 | 160.19 | 1.02 | 0.64 | 159.16999 | 160.985 | 156.44999 | 1851104 |
| 1708558800 | 159.16999 | -0.55 | -0.34 | 160.3 | 161.11 | 158.18 | 1977663 |
| 1708472400 | 159.72 | -2.06 | -1.27 | 161.5 | 162.94999 | 159.63 | 1740616 |
| 1708126800 | 161.78 | -0.11 | -0.07 | 162 | 164.43 | 161.5 | 1777743 |
| 1708040400 | 161.88999 | 0.5 | 0.31 | 162.22999 | 162.61 | 160.13999 | 1757221 |
| 1707954000 | 161.38999 | 2.81 | 1.77 | 159.16999 | 161.76 | 157.94999 | 1467585 |
| 1707867600 | 158.58 | -0.74 | -0.46 | 159.47999 | 160.16 | 157.13 | 1353712 |
| 1707781200 | 159.32 | -0.71 | -0.44 | 160.79 | 160.99 | 158.91 | 1195414 |
| 1707522000 | 160.03 | -1.72 | -1.06 | 160.35 | 160.59 | 158.53 | 1563885 |
| 1707435600 | 161.75 | 3.15 | 1.99 | 163 | 168.05 | 159.94999 | 3791931 |
| 1707349200 | 158.6 | 1.25 | 0.79 | 157.69999 | 159.33 | 157.535 | 1870377 |
| 1707262800 | 157.35 | 0.52 | 0.33 | 156.44999 | 157.85499 | 156.02 | 965347 |
| 1707176400 | 156.83 | -0.54 | -0.34 | 156.46 | 157.44 | 155.69 | 1332444 |
| 1706917200 | 157.37 | 1.18 | 0.76 | 156.99 | 158.19999 | 156.54 | 1087660 |
| 1706830800 | 156.19 | 0.94 | 0.61 | 154.34 | 156.53 | 153.41999 | 1005083 |
| 1706744400 | 155.25 | -1.24 | -0.79 | 156.85 | 157.28989 | 154.99 | 1349750 |
| 1706658000 | 156.49 | 0.43 | 0.28 | 155.96 | 156.85499 | 154.97 | 1135520 |
| 1706571600 | 156.06 | -2.31 | -1.46 | 157.28 | 158.12 | 155.72999 | 1277243 |
| 1706312400 | 158.37 | -0.69 | -0.43 | 158.88 | 159.02 | 157.88999 | 1034874 |
| 1706226000 | 159.06 | 1.64 | 1.04 | 158.38999 | 159.36 | 156.9279 | 1253258 |
| 1706139600 | 157.41999 | 3.31 | 2.15 | 155.63 | 159.6 | 155.57 | 2373767 |
| 1706053200 | 154.11 | -1.28 | -0.82 | 155.38999 | 156.79 | 153.84 | 1140576 |
| 1705966800 | 155.38999 | 0.51 | 0.33 | 155.43 | 156.32 | 155.16999 | 938814 |
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
