We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.58 | 1 | 158 | 163.35 | 156.99 | 264518 | 160.43666919 | CS |
| 4 | -7.72 | -4.61446503288 | 167.3 | 169.84 | 156.99 | 257560 | 162.92448071 | CS |
| 12 | 8.95 | 5.94171147846 | 150.63 | 169.84 | 149.18 | 238822 | 160.01279161 | CS |
| 26 | 37.68 | 30.9105824446 | 121.9 | 169.84 | 121.5625 | 244776 | 149.43082552 | CS |
| 52 | 20.07 | 14.386065515 | 139.51 | 169.84 | 120.22 | 244901 | 144.37606554 | CS |
| 156 | 0.24 | 0.150621312916 | 159.34 | 191.62 | 108.12 | 257149 | 146.46870911 | CS |
| 260 | 47.96 | 42.9672101774 | 111.62 | 191.62 | 44.37 | 362122 | 111.60392228 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 159.58 | -2.49 | -1.54 | 160.44999 | 160.44999 | 156.99 | 188297 |
| 1713998400 | 162.07 | 0.6 | 0.37 | 160.91 | 162.705 | 160.91 | 218527 |
| 1713912000 | 161.47 | -0.16 | -0.10 | 161.72 | 163.35 | 160.88 | 233544 |
| 1713825600 | 161.63 | 3.13 | 1.97 | 159.6 | 162.56 | 158.19999 | 282520 |
| 1713566400 | 158.5 | 0.31 | 0.20 | 158 | 159.62 | 157.05 | 399700 |
| 1713480000 | 158.19 | -0.72 | -0.45 | 159.72 | 160.16999 | 157.91 | 258731 |
| 1713393600 | 158.91 | -1.07 | -0.67 | 160.94999 | 161.755 | 158.88999 | 252011 |
| 1713307200 | 159.97999 | -1.1 | -0.68 | 160.16 | 160.85 | 158.62 | 302617 |
| 1713220800 | 161.08 | -1.09 | -0.67 | 163.21 | 164.68 | 160.24 | 273189 |
| 1712961600 | 162.16999 | -4 | -2.41 | 165.54 | 165.87 | 161.19999 | 331173 |
| 1712875200 | 166.16999 | -0.57 | -0.34 | 166.91999 | 167.24 | 165 | 189749 |
| 1712788800 | 166.74 | -2.78 | -1.64 | 167.22 | 168.76 | 165.94 | 209883 |
| 1712702400 | 169.52 | 1.21 | 0.72 | 169.62 | 169.84 | 166.82499 | 219401 |
| 1712616000 | 168.31 | 2.43 | 1.46 | 166.78 | 168.53 | 166.72999 | 213419 |
| 1712356800 | 165.88 | 1.99 | 1.21 | 163.35 | 166.27 | 163.11 | 298028 |
| 1712270400 | 163.88999 | -2.4 | -1.44 | 167.99 | 168.63 | 163.8 | 208146 |
| 1712184000 | 166.29 | 1.91 | 1.16 | 164.07 | 166.72999 | 164.07 | 235045 |
| 1712097600 | 164.38 | -1.51 | -0.91 | 165.91 | 165.91 | 163.56 | 286835 |
| 1712011200 | 165.88999 | -1.58 | -0.94 | 167.3 | 167.3 | 165.03 | 292827 |
| 1711665600 | 167.47 | 1.11 | 0.67 | 166.82 | 167.9 | 166.3 | 234199 |
| 1711579200 | 166.36 | 2.78 | 1.70 | 164.69 | 166.43 | 164.0301 | 226841 |
| 1711492800 | 163.58 | 0.1 | 0.06 | 164.18 | 165.025 | 163.27 | 173113 |
| 1711406400 | 163.47999 | -0.25 | -0.15 | 163.75 | 164.97999 | 163.33 | 171318 |
| 1711147200 | 163.72999 | 0.01 | 0.01 | 164.19 | 164.19 | 162.63999 | 197675 |
| 1711060800 | 163.72 | 1.55 | 0.96 | 163 | 165.09 | 162.97999 | 295000 |
| 1710974400 | 162.16999 | 0.23 | 0.14 | 161.15 | 163.72 | 161.15 | 487574 |
| 1710888000 | 161.94 | 0.68 | 0.42 | 161.68 | 162.93 | 160.735 | 237830 |
| 1710801600 | 161.26 | 0.22 | 0.14 | 161 | 162.29 | 160.13 | 236549 |
| 1710542400 | 161.04 | 0.13 | 0.08 | 159.91 | 162.62 | 159.91 | 379477 |
| 1710456000 | 160.91 | -0.11 | -0.07 | 160.72999 | 161.3 | 158.71 | 321662 |
| 1710369600 | 161.02 | 2.99 | 1.89 | 157.74 | 161.15 | 157.74 | 231187 |
| 1710283200 | 158.03 | -0.73 | -0.46 | 159.1 | 159.71 | 157.09 | 162888 |
| 1710196800 | 158.76 | -0.34 | -0.21 | 158.8 | 159.61 | 157.9968 | 150716 |
| 1709941200 | 159.1 | -1.03 | -0.64 | 160.87 | 161.94999 | 158.91999 | 123262 |
| 1709854800 | 160.13 | 1.13 | 0.71 | 159.63999 | 160.65 | 159.41999 | 104834 |
| 1709768400 | 159 | 0.42 | 0.26 | 160.04 | 160.07 | 158.08 | 123570 |
| 1709682000 | 158.58 | -0.83 | -0.52 | 158.94999 | 159.999 | 157.19999 | 137696 |
| 1709595600 | 159.41 | 2.17 | 1.38 | 157.63999 | 162.07499 | 156.85499 | 183938 |
| 1709336400 | 157.24 | 0.93 | 0.59 | 156.74 | 157.704 | 155.19999 | 172221 |
| 1709250000 | 156.31 | -0.12 | -0.08 | 157.08 | 157.27 | 155.47 | 361603 |
| 1709163600 | 156.43 | -0.46 | -0.29 | 156.53 | 158.32 | 156.285 | 132762 |
| 1709077200 | 156.88999 | 0.21 | 0.13 | 157.15 | 157.475 | 156.16999 | 152572 |
| 1708990800 | 156.68 | -0.98 | -0.62 | 157.16999 | 158.69999 | 156.595 | 106504 |
| 1708731600 | 157.66 | -0.07 | -0.04 | 158.34 | 159.65 | 157.65 | 183309 |
| 1708645200 | 157.72999 | 1.51 | 0.97 | 157.52 | 158.03 | 156.72999 | 104143 |
| 1708558800 | 156.22 | 0.08 | 0.05 | 156.57 | 156.57 | 155.28 | 142914 |
| 1708472400 | 156.13999 | -0.58 | -0.37 | 155.15 | 157.3871 | 155.15 | 308200 |
| 1708126800 | 156.72 | -0.09 | -0.06 | 156.3 | 157.925 | 155.71 | 157986 |
| 1708040400 | 156.81 | 1.83 | 1.18 | 156.24 | 157.79 | 156.24 | 166695 |
| 1707954000 | 154.97999 | 0.99 | 0.64 | 155.19999 | 155.76 | 153.26 | 231679 |
| 1707867600 | 153.99 | -3.14 | -2.00 | 153.91 | 155.255 | 152.62 | 260128 |
| 1707781200 | 157.13 | 1.24 | 0.80 | 156.04 | 159.15 | 155.47999 | 193674 |
| 1707522000 | 155.88999 | 1.59 | 1.03 | 154.58 | 156.3 | 153.57 | 186218 |
| 1707435600 | 154.3 | -0.01 | -0.01 | 153.86 | 155.38999 | 152.13999 | 420610 |
| 1707349200 | 154.31 | 0.2 | 0.13 | 154.68 | 155.975 | 152.59 | 247583 |
| 1707262800 | 154.11 | -2.8 | -1.78 | 156.49 | 157.13 | 152.9601 | 315499 |
| 1707176400 | 156.91 | 7.25 | 4.84 | 154 | 159.49 | 153.32499 | 530457 |
| 1706917200 | 149.66 | -1.61 | -1.06 | 150.63 | 151.07 | 149.18 | 403953 |
| 1706830800 | 151.27 | 2.43 | 1.63 | 149.37 | 151.29 | 147.69999 | 321941 |
| 1706744400 | 148.84 | -2.4 | -1.59 | 150.44 | 151.66999 | 148.66 | 320248 |
| 1706658000 | 151.24 | -0.55 | -0.36 | 151.15 | 152.35 | 151.03 | 130771 |
| 1706571600 | 151.79 | 0.07 | 0.05 | 151.76 | 152.33699 | 150.44999 | 137164 |
| 1706312400 | 151.72 | 0.63 | 0.42 | 151.43 | 152.44999 | 150.22 | 126178 |
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
