We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.24 | 3.86353786143 | 161.51 | 170.5 | 159.91 | 222280 | 166.55415956 | CS |
| 4 | -1.25 | -0.739644970414 | 169 | 176 | 158.35 | 273889 | 167.69223866 | CS |
| 12 | 19.46 | 13.1229347899 | 148.29 | 179.53 | 147 | 258778 | 167.18212565 | CS |
| 26 | 42.91 | 34.3719961551 | 124.84 | 179.53 | 116.42 | 272022 | 149.74609071 | CS |
| 52 | 34.9 | 26.2702295822 | 132.85 | 179.53 | 116.42 | 269050 | 144.84170474 | CS |
| 156 | 46.47 | 38.316292876 | 121.28 | 182.11 | 88.67 | 402259 | 134.14471635 | CS |
| 260 | -65.25 | -28.0042918455 | 233 | 240.875 | 88.67 | 394314 | 146.49073659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 167.75 | -0.47 | -0.28 | 167 | 168.8375 | 166.69 | 182563 |
| 1713998400 | 168.22 | -0.62 | -0.37 | 167.96 | 169.71 | 166.625 | 392797 |
| 1713912000 | 168.84 | 1.6 | 0.96 | 167.77 | 170.5 | 167.62 | 199060 |
| 1713825600 | 167.24 | 2.22 | 1.35 | 165.72999 | 167.71 | 164.16 | 134774 |
| 1713566400 | 165.02 | 3.14 | 1.94 | 162.75 | 165.12 | 162.75 | 190029 |
| 1713480000 | 161.88 | 0.89 | 0.55 | 161.51 | 162.35 | 159.91 | 194742 |
| 1713393600 | 160.99 | 1.35 | 0.85 | 160.51 | 162.375 | 159.4 | 244772 |
| 1713307200 | 159.63999 | -0.69 | -0.43 | 160.33 | 160.63 | 158.35 | 148473 |
| 1713220800 | 160.33 | -4.78 | -2.90 | 166.63999 | 167.09 | 159.88999 | 290044 |
| 1712961600 | 165.11 | -4.66 | -2.74 | 168.21 | 168.682 | 164.61 | 466226 |
| 1712875200 | 169.77 | 1.47 | 0.87 | 169.22 | 170.16 | 167.26 | 298278 |
| 1712788800 | 168.3 | -2.88 | -1.68 | 167.975 | 171.32 | 167.975 | 297445 |
| 1712702400 | 171.18 | -2.89 | -1.66 | 175.08 | 176 | 170.535 | 202092 |
| 1712616000 | 174.07 | 1.15 | 0.67 | 173.53 | 174.36 | 172.45 | 200296 |
| 1712356800 | 172.92 | 2.3 | 1.35 | 170.69 | 172.93 | 170.1 | 193863 |
| 1712270400 | 170.62 | 0.62 | 0.36 | 170.88 | 174.72 | 168.59 | 470742 |
| 1712184000 | 170 | 0 | 0.00 | 169.31 | 172.095 | 168.6671 | 273907 |
| 1712097600 | 170 | 1.73 | 1.03 | 166.79499 | 171.0925 | 166.79499 | 373409 |
| 1712011200 | 168.27 | -1.16 | -0.68 | 169.25 | 169.25 | 166.37 | 282802 |
| 1711665600 | 169.43 | 1.38 | 0.82 | 169 | 171.07 | 167.66999 | 350138 |
| 1711579200 | 168.05 | -1.45 | -0.86 | 170.76 | 171 | 166.87 | 377785 |
| 1711492800 | 169.5 | -0.99 | -0.58 | 171.26 | 172.51 | 168.98 | 226982 |
| 1711406400 | 170.49 | -3.23 | -1.86 | 172.92 | 174.28 | 170.41 | 190052 |
| 1711147200 | 173.72 | -3.95 | -2.22 | 177.39 | 177.39 | 173.115 | 181976 |
| 1711060800 | 177.67 | 0.18 | 0.10 | 177.93 | 179.53 | 176.05 | 180118 |
| 1710974400 | 177.49 | 7.64 | 4.50 | 169.05 | 177.74 | 169.05 | 203408 |
| 1710888000 | 169.85 | -3.16 | -1.83 | 172.02 | 173.38 | 169.495 | 154298 |
| 1710801600 | 173.01 | 0.41 | 0.24 | 172.84 | 173.01 | 171.21 | 198775 |
| 1710542400 | 172.6 | 0.57 | 0.33 | 172.61 | 174.04 | 171.42 | 544775 |
| 1710456000 | 172.03 | -1.27 | -0.73 | 171.74 | 173.075 | 171.115 | 282657 |
| 1710369600 | 173.3 | 0.6 | 0.35 | 173.14 | 174.04 | 171.77 | 257620 |
| 1710283200 | 172.7 | -0.42 | -0.24 | 173.04 | 175.27 | 171.7 | 167459 |
| 1710196800 | 173.12 | -2.71 | -1.54 | 175.57 | 176.31 | 172.76 | 171811 |
| 1709941200 | 175.83 | 0.6 | 0.34 | 175.34 | 176.14 | 172.91 | 157819 |
| 1709854800 | 175.23 | 1.35 | 0.78 | 174.5 | 176.01 | 173.89 | 324806 |
| 1709768400 | 173.88 | -0.1 | -0.06 | 174.88 | 175.03 | 172.8 | 307941 |
| 1709682000 | 173.98 | 3.07 | 1.80 | 170.58 | 174.2 | 169.2 | 190648 |
| 1709595600 | 170.91 | -1 | -0.58 | 171.7 | 174.36 | 170.3301 | 110525 |
| 1709336400 | 171.91 | 1.03 | 0.60 | 172.2 | 173.15 | 170.51 | 218143 |
| 1709250000 | 170.88 | 2.54 | 1.51 | 170.06 | 171.17 | 168.61 | 349721 |
| 1709163600 | 168.34 | -2.54 | -1.49 | 170 | 170.61 | 167.83 | 182286 |
| 1709077200 | 170.88 | 0.36 | 0.21 | 171.1 | 172.7943 | 169.52 | 210076 |
| 1708990800 | 170.52 | -0.01 | -0.01 | 170 | 171.41 | 168.37 | 119283 |
| 1708731600 | 170.53 | 1.42 | 0.84 | 169 | 171 | 167.81 | 132890 |
| 1708645200 | 169.11 | 0.82 | 0.49 | 169.01 | 169.745 | 167.87 | 247073 |
| 1708558800 | 168.29 | 1.22 | 0.73 | 165.97999 | 168.37 | 165.49 | 318655 |
| 1708472400 | 167.07 | -3.14 | -1.84 | 170.21 | 172.17 | 166.88 | 369005 |
| 1708126800 | 170.21 | 1.2 | 0.71 | 169.5 | 173.39 | 168.13 | 392983 |
| 1708040400 | 169.01 | 6.53 | 4.02 | 162.07 | 169.315 | 161.84 | 369126 |
| 1707954000 | 162.47999 | 4.48 | 2.84 | 159.44999 | 162.91 | 158.939 | 347301 |
| 1707867600 | 158 | -0.55 | -0.35 | 157.09 | 158.79 | 156.19 | 203102 |
| 1707781200 | 158.55 | 4.27 | 2.77 | 155 | 158.55 | 153.34 | 305510 |
| 1707522000 | 154.28 | 2.18 | 1.43 | 153.02 | 154.69999 | 149.275 | 424989 |
| 1707435600 | 152.1 | -2.18 | -1.41 | 153 | 154.785 | 151.19 | 229708 |
| 1707349200 | 154.28 | 0.83 | 0.54 | 152.72999 | 154.36 | 151.21 | 204640 |
| 1707262800 | 153.44999 | 3.2 | 2.13 | 151.19 | 154.88 | 150.1808 | 212746 |
| 1707176400 | 150.25 | 0.44 | 0.29 | 148.51 | 151.38 | 147.29 | 177971 |
| 1706917200 | 149.81 | -0.6 | -0.40 | 149.66 | 150.72999 | 148.69999 | 370177 |
| 1706830800 | 150.41 | 1.98 | 1.33 | 148.29 | 150.41 | 147 | 190409 |
| 1706744400 | 148.43 | -1.41 | -0.94 | 148.81 | 150.58 | 147.84 | 150759 |
| 1706658000 | 149.84 | -0.72 | -0.48 | 150.15 | 151.79 | 149.15 | 146486 |
| 1706571600 | 150.56 | -0.12 | -0.08 | 150.26 | 151.78 | 148.97 | 110480 |
| 1706312400 | 150.68 | 1.75 | 1.18 | 148.34 | 152.22999 | 147.735 | 110327 |
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
